Monopar Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 31, 2025	39.87	39.51	37.65	38.10	-	-5.53%	7,804
Mar 28, 2025	40.21	42.68	37.25	40.33	40.33	-2.56%	17,703
Mar 27, 2025	37.51	43.00	36.80	41.39	41.39	8.64%	25,544
Mar 26, 2025	37.99	38.23	36.86	38.10	38.10	1.38%	19,876
Mar 25, 2025	36.37	38.49	35.63	37.58	37.58	-0.05%	15,748
Mar 24, 2025	42.00	42.83	34.13	37.60	37.60	-6.00%	24,098
Mar 21, 2025	46.00	46.00	35.46	40.00	40.00	-10.59%	59,487
Mar 20, 2025	38.09	47.83	38.09	44.74	44.74	14.42%	48,119
Mar 19, 2025	36.56	42.96	34.50	39.10	39.10	13.76%	46,161
Mar 18, 2025	34.00	35.35	31.30	34.37	34.37	0.41%	31,274
Mar 17, 2025	29.57	34.88	29.53	34.23	34.23	15.06%	22,862
Mar 14, 2025	29.49	30.99	29.49	29.75	29.75	0.88%	20,431
Mar 13, 2025	31.35	31.90	29.49	29.49	29.49	-4.56%	33,280
Mar 12, 2025	30.51	34.11	30.20	30.90	30.90	5.53%	17,799
Mar 11, 2025	27.34	31.29	27.34	29.28	29.28	4.76%	32,704
Mar 10, 2025	28.65	29.87	27.05	27.95	27.95	-1.72%	30,428
Mar 7, 2025	30.59	30.86	27.81	28.44	28.44	-8.05%	41,261
Mar 6, 2025	29.42	31.69	28.65	30.93	30.93	0.42%	26,589
Mar 5, 2025	31.75	32.29	29.26	30.80	30.80	-2.84%	22,587
Mar 4, 2025	30.55	31.83	28.53	31.70	31.70	2.49%	40,259
Mar 3, 2025	36.16	37.25	30.84	30.93	30.93	-11.91%	36,788
Feb 28, 2025	30.00	36.04	29.40	35.11	35.11	16.07%	48,538
Feb 27, 2025	31.42	33.40	30.22	30.25	30.25	-3.32%	59,700
Feb 26, 2025	30.89	34.00	30.01	31.29	31.29	0.58%	36,015
Feb 25, 2025	35.00	35.28	31.09	31.11	31.11	-13.56%	59,262
Feb 24, 2025	40.68	40.68	35.26	35.99	35.99	-10.58%	47,668
Feb 21, 2025	40.36	44.16	38.98	40.25	40.25	-1.76%	45,889
Feb 20, 2025	44.39	45.60	38.80	40.97	40.97	-7.70%	57,116
Feb 19, 2025	43.68	44.39	40.18	44.39	44.39	0.61%	35,879
Feb 18, 2025	42.67	44.12	41.02	44.12	44.12	2.37%	28,668
Feb 14, 2025	43.00	43.60	39.72	43.10	43.10	-3.54%	57,682
Feb 13, 2025	50.38	50.38	43.97	44.68	44.68	-11.56%	63,831
Feb 12, 2025	51.21	51.80	49.05	50.52	50.52	-1.58%	60,878
Feb 11, 2025	52.12	52.25	48.43	51.33	51.33	-1.08%	54,095
Feb 10, 2025	48.50	54.30	47.81	51.89	51.89	7.08%	103,170
Feb 7, 2025	46.16	49.22	46.16	48.46	48.46	2.87%	59,564
Feb 6, 2025	48.81	51.22	43.44	47.11	47.11	-3.40%	81,032
Feb 5, 2025	48.93	51.48	45.95	48.77	48.77	1.60%	72,750
Feb 4, 2025	43.50	49.98	41.83	48.00	48.00	10.22%	80,371
Feb 3, 2025	41.45	44.36	38.90	43.55	43.55	-0.89%	80,113
Jan 31, 2025	42.93	44.86	38.90	43.94	43.94	3.39%	96,599
Jan 30, 2025	39.50	42.50	37.20	42.50	42.50	9.54%	73,325
Jan 29, 2025	42.02	42.02	34.41	38.80	38.80	-7.22%	88,965
Jan 28, 2025	34.80	42.39	34.50	41.82	41.82	24.76%	60,557
Jan 27, 2025	40.55	45.27	31.00	33.52	33.52	-19.15%	100,760
Jan 24, 2025	39.05	41.94	37.83	41.46	41.46	5.44%	122,026
Jan 23, 2025	33.99	39.99	33.50	39.32	39.32	16.78%	102,450
Jan 22, 2025	33.76	35.00	31.95	33.67	33.67	6.28%	76,576
Jan 21, 2025	28.60	32.53	28.60	31.68	31.68	11.00%	31,033
Jan 17, 2025	31.30	31.95	26.67	28.54	28.54	-6.36%	68,472