Stockscreener 앱 받기
4.38
3.55%
0.15
시장 영업 전:
4.13
-0.25
-5.71%
Monte Rosa Therapeutics Inc 주식 (GLUE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-08 | $4.39 | $4.12 | $0.275 | 404,889.0 | +3.55% |
| 2025-08-07 | $4.37 | $4.16 | $0.2097 | 426,836.0 | -2.87% |
| 2025-08-06 | $4.83 | $4.32 | $0.51 | 461,828.0 | -9.83% |
| 2025-08-05 | $4.93 | $4.78 | $0.155 | 294,267.0 | -1.02% |
| 2025-08-04 | $4.98 | $4.75 | $0.23 | 297,064.0 | +1.88% |
| 2025-08-01 | $4.97 | $4.78 | $0.19 | 578,534.0 | -3.23% |
| 2025-07-31 | $5.64 | $4.82 | $0.8239 | 601,404.0 | -11.29% |
| 2025-07-30 | $5.61 | $5.30 | $0.305 | 627,086.0 | +6.08% |
| 2025-07-29 | $5.60 | $5.22 | $0.38 | 371,653.0 | -5.23% |
| 2025-07-28 | $5.77 | $5.50 | $0.274 | 454,713.0 | -2.12% |
| 2025-07-25 | $5.79 | $5.50 | $0.29 | 235,903.0 | -0.70% |
| 2025-07-24 | $5.92 | $5.64 | $0.28 | 479,464.0 | -4.19% |
| 2025-07-23 | $5.99 | $5.83 | $0.155 | 192,392.0 | +5.30% |
| 2025-07-22 | $5.88 | $5.45 | $0.4221 | 491,585.0 | -2.92% |
| 2025-07-21 | $6.25 | $5.80 | $0.451 | 406,872.0 | -1.85% |
| 2025-07-18 | $6.19 | $5.85 | $0.34 | 528,084.0 | +0.68% |
| 2025-07-17 | $5.93 | $5.61 | $0.325 | 392,237.0 | +5.17% |
| 2025-07-16 | $5.75 | $5.29 | $0.455 | 777,557.0 | +7.27% |
| 2025-07-15 | $5.35 | $5.10 | $0.25 | 460,670.0 | -0.57% |
| 2025-07-14 | $5.31 | $5.13 | $0.1833 | 382,703.0 | +1.94% |
Monte Rosa Therapeutics Inc 주식 (GLUE) 연도별 가격 이력
이 심층 분석에서는 Monte Rosa Therapeutics Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 GLUE 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Monte Rosa Therapeutics Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Monte Rosa Therapeutics Inc 주식 (GLUE) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $4.98 | $4.12 | $0.86 | 2,868,307.0 | -11.52% |
| 2025-07 | $6.25 | $4.42 | $1.83 | 9,349,935.0 | +9.76% |
| 2025-06 | $5.26 | $4.09 | $1.17 | 9,247,327.0 | +7.89% |
| 2025-05 | $5.09 | $3.51 | $1.58 | 9,015,365.0 | -14.87% |
| 2025-04 | $5.47 | $3.50 | $1.97 | 17,416,056.0 | +5.82% |
| 2025-03 | $7.31 | $4.50 | $2.81 | 16,569,926.0 | -15.64% |
| 2025-02 | $7.22 | $5.25 | $1.97 | 7,524,428.0 | -17.42% |
| 2025-01 | $7.46 | $5.15 | $2.31 | 17,981,123.0 | -4.03% |
Monte Rosa Therapeutics Inc 주식 (GLUE) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $10.70 | $6.15 | $4.55 | 25,855,651.0 | -32.24% |
| 2024-11 | $10.44 | $7.40 | $3.04 | 21,842,500.0 | +21.88% |
| 2024-10 | $12.40 | $4.59 | $7.81 | 112,835,154.0 | +60.38% |
| 2024-09 | $6.84 | $4.92 | $1.92 | 7,476,409.0 | -14.10% |
| 2024-08 | $7.05 | $3.52 | $3.53 | 4,812,497.0 | +36.50% |
| 2024-07 | $5.00 | $3.54 | $1.46 | 4,896,077.0 | +20.86% |
| 2024-06 | $4.49 | $3.21 | $1.28 | 5,093,978.0 | -9.22% |
| 2024-05 | $6.02 | $3.90 | $2.12 | 4,943,417.0 | -22.56% |
| 2024-04 | $8.22 | $5.11 | $3.11 | 2,639,860.0 | -24.54% |
| 2024-03 | $8.84 | $5.55 | $3.29 | 3,065,062.0 | +11.37% |
| 2024-02 | $7.20 | $4.18 | $3.02 | 2,646,017.0 | +19.55% |
| 2024-01 | $8.21 | $4.83 | $3.38 | 3,635,142.0 | -6.28% |
Monte Rosa Therapeutics Inc 주식 (GLUE) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $6.40 | $2.92 | $3.48 | 6,108,418.0 | +82.26% |
| 2023-11 | $3.93 | $2.91 | $1.02 | 4,193,367.0 | -8.82% |
| 2023-10 | $5.29 | $2.44 | $2.85 | 8,998,923.0 | -29.02% |
| 2023-09 | $6.83 | $4.47 | $2.36 | 3,527,781.0 | -18.40% |
| 2023-08 | $7.24 | $5.85 | $1.39 | 3,896,302.0 | -16.97% |
| 2023-07 | $7.90 | $6.22 | $1.68 | 1,826,437.0 | +3.21% |
| 2023-06 | $8.83 | $6.08 | $2.75 | 4,374,035.0 | -7.18% |
| 2023-05 | $7.49 | $4.54 | $2.95 | 4,217,127.0 | +62.56% |
| 2023-04 | $8.69 | $4.40 | $4.29 | 4,842,655.0 | -41.72% |
| 2023-03 | $8.05 | $5.74 | $2.31 | 2,530,084.0 | +28.12% |
| 2023-02 | $8.50 | $5.97 | $2.53 | 3,219,776.0 | -17.84% |
| 2023-01 | $8.57 | $6.40 | $2.17 | 2,866,617.0 | -2.76% |
0.24%
3.39%
자본화:
|
볼륨(24시간):