Monopar Therapeutics Inc. (MNPR)
NASDAQ: MNPR · Real-Time Price · USD
19.00
-0.01 (-0.05%)
At close: Nov 20, 2024, 4:00 PM
17.99
-1.01 (-5.32%)
Pre-market: Nov 21, 2024, 4:41 AM EST
Monopar Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 19.48 | 21.18 | 18.60 | 19.00 | 19.00 | -0.05% | 121,469 |
| Nov 19, 2024 | 18.32 | 19.29 | 18.32 | 19.01 | 19.01 | 3.04% | 43,928 |
| Nov 18, 2024 | 18.24 | 18.74 | 17.52 | 18.45 | 18.45 | 1.99% | 157,596 |
| Nov 15, 2024 | 17.21 | 19.00 | 17.09 | 18.09 | 18.09 | -0.77% | 129,261 |
| Nov 14, 2024 | 19.37 | 19.70 | 16.26 | 18.23 | 18.23 | -5.20% | 115,992 |
| Nov 13, 2024 | 17.20 | 19.62 | 16.83 | 19.23 | 19.23 | 11.48% | 153,618 |
| Nov 12, 2024 | 16.50 | 17.66 | 16.25 | 17.25 | 17.25 | 3.54% | 143,414 |
| Nov 11, 2024 | 17.40 | 17.55 | 16.50 | 16.66 | 16.66 | -1.30% | 103,213 |
| Nov 8, 2024 | 16.40 | 17.79 | 15.50 | 16.88 | 16.88 | 7.31% | 158,152 |
| Nov 7, 2024 | 15.77 | 16.13 | 15.16 | 15.73 | 15.73 | -0.32% | 139,473 |
| Nov 6, 2024 | 15.96 | 16.40 | 14.88 | 15.78 | 15.78 | 0.19% | 151,210 |
| Nov 5, 2024 | 16.31 | 16.64 | 15.51 | 15.75 | 15.75 | -7.13% | 238,079 |
| Nov 4, 2024 | 14.34 | 18.20 | 13.94 | 16.96 | 16.96 | 15.93% | 636,200 |
| Nov 1, 2024 | 14.39 | 14.85 | 14.03 | 14.63 | 14.63 | 0.41% | 104,449 |
| Oct 31, 2024 | 14.85 | 15.24 | 12.55 | 14.57 | 14.57 | -0.68% | 338,127 |
| Oct 30, 2024 | 15.58 | 16.14 | 14.24 | 14.67 | 14.67 | -9.50% | 279,159 |
| Oct 29, 2024 | 18.83 | 20.00 | 16.09 | 16.21 | 16.21 | -9.09% | 946,532 |
| Oct 28, 2024 | 14.67 | 21.95 | 14.60 | 17.83 | 17.83 | 5.32% | 2,359,695 |
| Oct 25, 2024 | 22.39 | 26.85 | 16.87 | 16.93 | 16.93 | -48.16% | 3,356,530 |
| Oct 24, 2024 | 5.12 | 38.50 | 4.87 | 32.66 | 32.66 | 605.40% | 19,963,354 |
| Oct 23, 2024 | 5.10 | 5.30 | 4.50 | 4.63 | 4.63 | -11.81% | 74,507 |
| Oct 22, 2024 | 5.50 | 5.50 | 5.15 | 5.25 | 5.25 | - | 39,096 |
| Oct 21, 2024 | 5.44 | 5.66 | 5.08 | 5.25 | 5.25 | -4.55% | 59,636 |
| Oct 18, 2024 | 5.84 | 5.84 | 5.46 | 5.50 | 5.50 | -3.68% | 21,976 |
| Oct 17, 2024 | 5.12 | 5.88 | 5.12 | 5.71 | 5.71 | 8.56% | 57,070 |
| Oct 16, 2024 | 5.19 | 5.30 | 5.16 | 5.26 | 5.26 | 2.14% | 13,565 |
| Oct 15, 2024 | 5.41 | 5.41 | 5.06 | 5.15 | 5.15 | -4.45% | 19,212 |
| Oct 14, 2024 | 5.37 | 5.59 | 5.32 | 5.39 | 5.39 | -2.00% | 26,545 |
| Oct 11, 2024 | 5.56 | 5.73 | 5.03 | 5.50 | 5.50 | 6.38% | 160,203 |
| Oct 10, 2024 | 4.95 | 5.23 | 4.81 | 5.17 | 5.17 | 1.77% | 44,153 |
| Oct 9, 2024 | 5.28 | 5.52 | 4.86 | 5.08 | 5.08 | -4.87% | 60,360 |
| Oct 8, 2024 | 5.19 | 5.66 | 5.09 | 5.34 | 5.34 | 5.12% | 81,727 |
| Oct 7, 2024 | 4.52 | 5.30 | 4.52 | 5.08 | 5.08 | 10.20% | 108,097 |
| Oct 4, 2024 | 4.55 | 4.76 | 4.52 | 4.61 | 4.61 | 1.32% | 64,338 |
| Oct 3, 2024 | 4.75 | 4.92 | 4.53 | 4.55 | 4.55 | -6.19% | 198,822 |
| Oct 2, 2024 | 4.88 | 5.15 | 4.74 | 4.85 | 4.85 | -4.53% | 218,567 |
| Oct 1, 2024 | 6.62 | 6.62 | 5.00 | 5.08 | 5.08 | -24.63% | 259,127 |
| Sep 30, 2024 | 7.14 | 7.18 | 6.07 | 6.74 | 6.74 | -0.44% | 643,805 |
| Sep 27, 2024 | 6.20 | 7.10 | 6.10 | 6.77 | 6.77 | 15.92% | 1,412,579 |
| Sep 26, 2024 | 5.44 | 5.90 | 5.06 | 5.84 | 5.84 | 12.96% | 783,507 |
| Sep 25, 2024 | 4.32 | 5.47 | 4.12 | 5.17 | 5.17 | 17.23% | 2,357,472 |
| Sep 24, 2024 | 4.31 | 4.46 | 4.23 | 4.41 | 4.41 | 0.92% | 35,959 |
| Sep 23, 2024 | 4.47 | 4.47 | 4.20 | 4.37 | 4.37 | -3.74% | 44,296 |
| Sep 20, 2024 | 4.38 | 4.60 | 4.20 | 4.54 | 4.54 | 0.89% | 96,017 |
| Sep 19, 2024 | 3.90 | 4.61 | 3.90 | 4.50 | 4.50 | 14.21% | 247,820 |
| Sep 18, 2024 | 4.14 | 4.19 | 3.91 | 3.94 | 3.94 | -5.29% | 98,095 |
| Sep 17, 2024 | 4.15 | 4.57 | 4.15 | 4.16 | 4.16 | -0.72% | 197,462 |
| Sep 16, 2024 | 3.91 | 4.43 | 3.65 | 4.19 | 4.19 | 8.55% | 407,631 |
| Sep 13, 2024 | 3.95 | 3.95 | 3.33 | 3.86 | 3.86 | -2.28% | 866,277 |
| Sep 12, 2024 | 5.15 | 5.44 | 3.17 | 3.95 | 3.95 | 64.58% | 40,840,070 |
| Sep 11, 2024 | 2.40 | 2.48 | 2.40 | 2.40 | 2.40 | -2.04% | 5,278 |
| Sep 10, 2024 | 2.41 | 2.45 | 2.34 | 2.45 | 2.45 | 2.08% | 11,643 |
| Sep 9, 2024 | 2.40 | 2.47 | 2.32 | 2.40 | 2.40 | 0.42% | 13,260 |
| Sep 6, 2024 | 2.42 | 2.45 | 2.29 | 2.39 | 2.39 | -1.65% | 7,867 |
| Sep 5, 2024 | 2.44 | 2.44 | 2.34 | 2.43 | 2.43 | -0.41% | 6,629 |
| Sep 4, 2024 | 2.44 | 2.48 | 2.34 | 2.44 | 2.44 | 2.95% | 11,345 |
| Sep 3, 2024 | 2.51 | 2.55 | 2.32 | 2.37 | 2.37 | -0.84% | 24,399 |
| Aug 30, 2024 | 2.32 | 2.53 | 2.32 | 2.39 | 2.39 | 0.84% | 17,218 |
| Aug 29, 2024 | 2.34 | 2.49 | 2.25 | 2.37 | 2.37 | 4.87% | 34,178 |
| Aug 28, 2024 | 2.40 | 2.40 | 2.26 | 2.26 | 2.26 | -5.83% | 15,011 |
| Aug 27, 2024 | 2.55 | 2.62 | 2.30 | 2.40 | 2.40 | -8.40% | 42,688 |
| Aug 26, 2024 | 2.56 | 2.63 | 2.55 | 2.62 | 2.62 | 1.95% | 16,075 |
| Aug 23, 2024 | 2.76 | 2.86 | 2.57 | 2.57 | 2.57 | -6.88% | 35,753 |
| Aug 22, 2024 | 2.64 | 2.95 | 2.48 | 2.76 | 2.76 | 6.98% | 136,696 |
| Aug 21, 2024 | 2.35 | 2.87 | 2.15 | 2.58 | 2.58 | 4.03% | 2,261,295 |
| Aug 20, 2024 | 2.42 | 2.54 | 2.36 | 2.48 | 2.48 | 4.20% | 11,396 |
| Aug 19, 2024 | 2.42 | 2.45 | 2.26 | 2.38 | 2.38 | 2.15% | 22,822 |
| Aug 16, 2024 | 2.45 | 2.45 | 2.30 | 2.33 | 2.33 | -1.69% | 10,440 |
| Aug 15, 2024 | 2.29 | 2.50 | 2.29 | 2.37 | 2.37 | 3.95% | 11,610 |
| Aug 14, 2024 | 2.67 | 2.70 | 2.25 | 2.28 | 2.28 | -5.79% | 33,457 |
| Aug 13, 2024 | 2.33 | 2.59 | 2.16 | 2.42 | 2.42 | 2.76% | 68,481 |
| Aug 12, 2024 | 2.14 | 2.53 | 1.72 | 2.36 | 2.36 | 6.56% | 123,037 |
| Aug 9, 2024 | 2.40 | 2.40 | 2.01 | 2.21 | 2.21 | -19.64% | 78,849 |
| Aug 8, 2024 | 2.88 | 3.15 | 2.60 | 2.75 | 2.75 | -5.21% | 16,427 |
| Aug 7, 2024 | 2.99 | 3.17 | 2.81 | 2.90 | 2.90 | -1.86% | 23,130 |
| Aug 6, 2024 | 3.05 | 3.23 | 2.90 | 2.96 | 2.96 | -3.08% | 15,506 |
| Aug 5, 2024 | 3.35 | 3.40 | 3.05 | 3.05 | 3.05 | -12.10% | 21,531 |
| Aug 2, 2024 | 3.40 | 3.49 | 3.35 | 3.47 | 3.47 | 0.12% | 7,559 |
| Aug 1, 2024 | 3.43 | 3.50 | 3.25 | 3.47 | 3.47 | -0.97% | 3,722 |
| Jul 31, 2024 | 3.50 | 3.53 | 3.36 | 3.50 | 3.50 | -0.03% | 2,792 |
| Jul 30, 2024 | 3.65 | 3.65 | 3.50 | 3.50 | 3.50 | -4.08% | 3,625 |
| Jul 29, 2024 | 3.65 | 3.65 | 3.53 | 3.65 | 3.65 | 1.39% | 10,433 |
| Jul 26, 2024 | 3.20 | 3.65 | 3.20 | 3.60 | 3.60 | 9.92% | 23,380 |
| Jul 25, 2024 | 3.32 | 3.39 | 3.21 | 3.28 | 3.28 | 2.34% | 3,797 |
| Jul 24, 2024 | 3.20 | 3.20 | 3.15 | 3.20 | 3.20 | - | 6,718 |
| Jul 23, 2024 | 3.18 | 3.20 | 3.11 | 3.20 | 3.20 | 0.79% | 8,300 |
| Jul 22, 2024 | 3.41 | 3.41 | 3.03 | 3.18 | 3.18 | -5.93% | 27,555 |
| Jul 19, 2024 | 3.65 | 3.65 | 3.38 | 3.38 | 3.38 | -6.25% | 9,678 |
| Jul 18, 2024 | 3.61 | 3.61 | 3.55 | 3.60 | 3.60 | 1.41% | 1,674 |
| Jul 17, 2024 | 3.70 | 3.75 | 3.55 | 3.55 | 3.55 | -3.92% | 8,244 |
| Jul 16, 2024 | 3.50 | 3.75 | 3.46 | 3.70 | 3.70 | 4.08% | 16,327 |
| Jul 15, 2024 | 3.56 | 3.60 | 3.45 | 3.55 | 3.55 | -0.25% | 11,692 |
| Jul 12, 2024 | 3.64 | 3.70 | 3.52 | 3.56 | 3.56 | -1.17% | 17,456 |
| Jul 11, 2024 | 3.50 | 3.64 | 3.47 | 3.60 | 3.60 | 2.30% | 13,413 |
| Jul 10, 2024 | 3.70 | 3.70 | 3.45 | 3.52 | 3.52 | -4.99% | 10,087 |
| Jul 9, 2024 | 3.55 | 3.75 | 3.55 | 3.71 | 3.71 | 0.41% | 12,604 |
| Jul 8, 2024 | 3.65 | 3.69 | 3.50 | 3.69 | 3.69 | 2.47% | 9,584 |
| Jul 5, 2024 | 3.55 | 3.67 | 3.51 | 3.60 | 3.60 | 2.39% | 10,483 |
| Jul 3, 2024 | 3.56 | 3.65 | 3.50 | 3.52 | 3.52 | -2.31% | 10,826 |
| Jul 2, 2024 | 3.65 | 3.78 | 3.56 | 3.60 | 3.60 | -2.89% | 9,059 |