Monopar Therapeutics Inc (NQ: MNPR )

4.540 +0.040 (+0.89%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2024 4.850 5.250 3.511 4.150 268,596 -0.85(-17.00%)
Feb 28, 2024 5.750 5.949 4.800 5.000 301,880 -1.05(-17.36%)
Feb 27, 2024 6.400 6.600 5.600 6.050 318,823 -0.70(-10.37%)
Feb 26, 2024 7.300 7.325 4.998 6.750 1,373,635 +0.25(+3.85%)
Feb 23, 2024 6.300 8.650 5.900 6.500 12,228,602 +0.90(+16.07%)
Feb 22, 2024 3.900 6.850 3.650 5.600 30,608,384 +2.75(+96.49%)
Feb 21, 2024 3.150 3.150 2.550 2.850 479,241 -0.50(-14.80%)
Feb 20, 2024 7.150 7.800 2.982 3.345 20,037,932 +1.63(+95.27%)
Feb 16, 2024 1.750 1.750 1.700 1.713 4,716 +0.01(+0.74%)
Feb 15, 2024 1.651 1.788 1.651 1.700 11,236 +0.01(+0.80%)
Feb 14, 2024 1.655 1.700 1.650 1.687 7,134 +0.04(+2.21%)
Feb 13, 2024 1.700 1.750 1.615 1.651 3,204 -0.00(-0.27%)
Feb 12, 2024 1.650 1.730 1.600 1.655 5,650 -0.09(-5.43%)
Feb 09, 2024 1.780 1.780 1.669 1.750 1,886 +0.12(+7.16%)
Feb 08, 2024 1.629 1.653 1.627 1.633 700 +0.08(+5.32%)
Feb 07, 2024 1.603 1.750 1.545 1.550 4,924 -0.10(-6.03%)
Feb 06, 2024 1.689 1.774 1.575 1.650 4,269 -0.13(-7.36%)
Feb 05, 2024 1.706 1.830 1.600 1.781 4,713 -0.04(-2.14%)
Feb 02, 2024 1.825 1.850 1.704 1.820 10,152 -0.03(-1.81%)
Feb 01, 2024 1.700 1.900 1.678 1.853 15,313 +0.18(+10.49%)
Jan 31, 2024 1.812 1.849 1.673 1.677 16,353 -0.21(-10.96%)
Jan 30, 2024 1.788 1.893 1.775 1.884 1,917 +0.08(+4.67%)
Jan 29, 2024 1.900 1.900 1.770 1.800 3,298 -0.02(-1.02%)
Jan 26, 2024 1.772 1.900 1.770 1.819 3,612 -0.03(-1.70%)
Jan 25, 2024 1.800 1.933 1.770 1.850 7,536 +0.01(+0.79%)
Jan 24, 2024 1.938 1.965 1.825 1.835 1,277 +0.06(+3.38%)
Jan 23, 2024 1.755 1.992 1.755 1.776 15,672 +0.01(+0.31%)
Jan 22, 2024 1.907 1.907 1.710 1.770 16,204 -0.06(-3.41%)
Jan 19, 2024 1.925 1.996 1.825 1.833 18,235 -0.09(-4.88%)
Jan 18, 2024 2.189 2.190 1.905 1.927 12,367 -0.26(-12.03%)
Jan 17, 2024 2.160 2.313 2.050 2.190 29,130 +0.12(+5.80%)
Jan 16, 2024 2.110 2.220 2.000 2.070 16,275 -0.10(-4.74%)
Jan 12, 2024 2.200 2.389 2.121 2.173 16,103 -0.03(-1.23%)
Jan 11, 2024 2.215 2.400 2.170 2.200 22,417 -0.01(-0.63%)
Jan 10, 2024 2.247 2.247 2.132 2.214 30,711 +0.01(+0.48%)
Jan 09, 2024 2.011 2.204 2.011 2.204 9,271 +0.06(+2.66%)
Jan 08, 2024 2.100 2.204 2.034 2.147 8,455 +0.02(+1.15%)
Jan 05, 2024 2.137 2.175 2.097 2.122 14,725 +0.08(+3.77%)
Jan 04, 2024 1.960 2.065 1.960 2.045 12,874 +0.04(+2.22%)
Jan 03, 2024 1.900 2.035 1.750 2.001 10,921 +0.15(+8.14%)
Jan 02, 2024 1.655 1.900 1.655 1.850 14,841 +0.15(+8.76%)
Dec 29, 2023 1.655 1.794 1.655 1.701 26,568 -0.19(-10.21%)
Dec 28, 2023 1.802 1.895 1.688 1.895 32,817 -0.00(-0.13%)
Dec 27, 2023 1.991 2.050 1.795 1.897 19,646 -0.02(-1.22%)
Dec 26, 2023 1.960 2.000 1.900 1.921 4,707 -0.07(-3.54%)
Dec 22, 2023 2.010 2.010 1.900 1.991 14,876 -0.03(-1.44%)
Dec 21, 2023 1.905 2.125 1.905 2.020 33,279 -0.02(-1.00%)
Dec 20, 2023 1.890 2.041 1.849 2.041 34,084 +0.24(+13.36%)
Dec 19, 2023 1.650 1.901 1.601 1.800 38,270 +0.19(+11.59%)
Dec 18, 2023 1.754 2.033 1.595 1.613 84,421 -0.23(-12.50%)
Dec 15, 2023 1.613 2.514 1.575 1.843 823,984 +0.21(+12.75%)
Dec 14, 2023 1.600 1.695 1.400 1.635 28,424 +0.01(+0.31%)
Dec 13, 2023 1.552 1.634 1.470 1.630 22,195 +0.03(+1.87%)
Dec 12, 2023 1.802 1.802 1.450 1.600 76,927 -0.29(-15.16%)
Dec 11, 2023 1.998 2.098 1.770 1.886 25,335 -0.12(-5.84%)
Dec 08, 2023 1.921 2.200 1.800 2.003 57,522 +0.18(+9.96%)
Dec 07, 2023 1.750 2.001 1.673 1.821 59,428 +0.12(+7.15%)
Dec 06, 2023 1.695 1.750 1.600 1.700 50,495 +0.07(+4.42%)
Dec 05, 2023 1.550 1.629 1.550 1.628 13,580 +0.07(+4.83%)
Dec 04, 2023 1.680 1.700 1.550 1.553 11,417 -0.10(-5.88%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.