Monopar Therapeutics Inc. (MNPR)
NASDAQ: MNPR · Real-Time Price · USD
43.94
+1.44 (3.39%)
Jan 31, 2025, 4:00 PM EST - Market closed
Monopar Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 16, 2025 | 26.58 | 31.94 | 26.25 | 30.48 | 30.48 | 13.27% | 64,079 |
| Jan 15, 2025 | 24.63 | 26.91 | 24.00 | 26.91 | 26.91 | 7.73% | 104,218 |
| Jan 14, 2025 | 25.57 | 26.00 | 24.31 | 24.98 | 24.98 | -2.76% | 54,086 |
| Jan 13, 2025 | 25.90 | 26.00 | 25.15 | 25.69 | 25.69 | 1.34% | 37,250 |
| Jan 10, 2025 | 26.52 | 26.52 | 24.30 | 25.35 | 25.35 | 3.64% | 38,855 |
| Jan 8, 2025 | 25.00 | 25.00 | 23.87 | 24.46 | 24.46 | -2.78% | 52,440 |
| Jan 7, 2025 | 23.68 | 25.40 | 23.00 | 25.16 | 25.16 | 6.61% | 18,240 |
| Jan 6, 2025 | 23.73 | 24.00 | 22.50 | 23.60 | 23.60 | 2.70% | 58,845 |
| Jan 3, 2025 | 21.01 | 23.42 | 21.00 | 22.98 | 22.98 | 3.42% | 33,726 |
| Jan 2, 2025 | 22.00 | 23.00 | 21.81 | 22.22 | 22.22 | 1.00% | 18,450 |
| Dec 31, 2024 | 23.78 | 24.98 | 21.89 | 22.00 | 22.00 | -7.76% | 19,996 |
| Dec 30, 2024 | 24.74 | 25.00 | 22.68 | 23.85 | 23.85 | -2.77% | 57,856 |
| Dec 27, 2024 | 24.99 | 25.50 | 24.27 | 24.53 | 24.53 | -3.20% | 89,759 |
| Dec 26, 2024 | 23.00 | 25.93 | 21.75 | 25.34 | 25.34 | 14.92% | 94,996 |
| Dec 24, 2024 | 23.70 | 24.88 | 22.05 | 22.05 | 22.05 | -8.12% | 21,592 |
| Dec 23, 2024 | 25.40 | 27.11 | 23.04 | 24.00 | 24.00 | -7.05% | 26,505 |
| Dec 20, 2024 | 30.40 | 30.40 | 23.67 | 25.82 | 25.82 | 8.53% | 139,076 |
| Dec 19, 2024 | 29.23 | 29.52 | 22.61 | 23.79 | 23.79 | -20.54% | 130,567 |
| Dec 18, 2024 | 30.68 | 32.20 | 29.60 | 29.94 | 29.94 | -2.41% | 58,789 |
| Dec 17, 2024 | 26.84 | 31.96 | 26.00 | 30.68 | 30.68 | 14.91% | 110,142 |
| Dec 16, 2024 | 25.37 | 27.37 | 25.00 | 26.70 | 26.70 | 5.20% | 57,902 |
| Dec 13, 2024 | 23.98 | 25.69 | 23.98 | 25.38 | 25.38 | 4.66% | 47,461 |
| Dec 12, 2024 | 24.25 | 24.79 | 23.65 | 24.25 | 24.25 | - | 51,155 |
| Dec 11, 2024 | 23.82 | 24.60 | 22.78 | 24.25 | 24.25 | 6.08% | 59,662 |
| Dec 10, 2024 | 21.49 | 24.50 | 21.28 | 22.86 | 22.86 | 2.60% | 106,547 |
| Dec 9, 2024 | 22.10 | 22.92 | 21.00 | 22.28 | 22.28 | 3.63% | 89,808 |
| Dec 6, 2024 | 23.27 | 23.28 | 20.61 | 21.50 | 21.50 | 2.38% | 156,769 |
| Dec 5, 2024 | 24.43 | 25.10 | 20.16 | 21.00 | 21.00 | -14.84% | 151,286 |
| Dec 4, 2024 | 23.06 | 25.97 | 23.06 | 24.66 | 24.66 | 6.43% | 216,357 |
| Dec 3, 2024 | 21.81 | 23.63 | 21.45 | 23.17 | 23.17 | 5.27% | 175,236 |
| Dec 2, 2024 | 22.30 | 22.50 | 20.16 | 22.01 | 22.01 | -2.31% | 55,697 |
| Nov 29, 2024 | 20.04 | 23.00 | 19.87 | 22.53 | 22.53 | 8.84% | 91,009 |
| Nov 27, 2024 | 19.10 | 21.00 | 18.81 | 20.70 | 20.70 | 6.43% | 90,794 |
| Nov 26, 2024 | 18.86 | 19.75 | 18.80 | 19.45 | 19.45 | 0.26% | 114,826 |
| Nov 25, 2024 | 20.30 | 20.63 | 18.67 | 19.40 | 19.40 | -3.48% | 88,808 |
| Nov 22, 2024 | 19.88 | 20.21 | 19.54 | 20.10 | 20.10 | 1.98% | 32,547 |
| Nov 21, 2024 | 19.03 | 20.00 | 19.03 | 19.71 | 19.71 | 3.74% | 48,401 |
| 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 |