Monopar Therapeutics Inc. (MNPR)
NASDAQ: MNPR · Real-Time Price · USD
41.47
-1.49 (-3.47%)
Apr 23, 2025, 4:00 PM EDT - Market closed
Monopar Therapeutics Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Apr 23, 2025 | 44.90 | 44.90 | 40.72 | 41.47 | 41.47 | -3.47% | 11,458 |
Apr 22, 2025 | 43.14 | 44.45 | 42.19 | 42.96 | 42.96 | 0.59% | 17,105 |
Apr 21, 2025 | 38.98 | 43.77 | 38.90 | 42.71 | 42.71 | 7.88% | 14,409 |
Apr 17, 2025 | 39.45 | 40.12 | 38.75 | 39.59 | 39.59 | 4.13% | 11,576 |
Apr 16, 2025 | 37.90 | 38.04 | 35.50 | 38.02 | 38.02 | -0.89% | 21,214 |
Apr 15, 2025 | 37.53 | 40.90 | 35.21 | 38.36 | 38.36 | 2.32% | 33,604 |
Apr 14, 2025 | 36.14 | 38.00 | 33.36 | 37.49 | 37.49 | 7.45% | 20,037 |
Apr 11, 2025 | 32.72 | 34.98 | 32.62 | 34.89 | 34.89 | 9.48% | 14,762 |
Apr 10, 2025 | 32.14 | 34.30 | 30.80 | 31.87 | 31.87 | -2.30% | 13,619 |
Apr 9, 2025 | 29.61 | 33.38 | 26.06 | 32.62 | 32.62 | 12.79% | 20,009 |
Apr 8, 2025 | 30.87 | 31.10 | 27.42 | 28.92 | 28.92 | 0.10% | 15,415 |
Apr 7, 2025 | 28.34 | 29.51 | 26.64 | 28.89 | 28.89 | -3.70% | 20,492 |
Apr 4, 2025 | 34.86 | 34.86 | 28.24 | 30.00 | 30.00 | -13.27% | 42,423 |
Apr 3, 2025 | 37.99 | 37.99 | 34.21 | 34.59 | 34.59 | -10.23% | 13,713 |
Apr 2, 2025 | 31.70 | 42.00 | 31.70 | 38.53 | 38.53 | 15.26% | 71,263 |
Apr 1, 2025 | 34.96 | 36.46 | 31.79 | 33.43 | 33.43 | -8.18% | 37,168 |
Mar 31, 2025 | 38.72 | 39.51 | 32.00 | 36.41 | 36.41 | -9.72% | 43,390 |
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 |