Monopar Therapeutics Inc. (MNPR)
NASDAQ: MNPR · Real-Time Price · USD
24.53
-0.81 (-3.20%)
At close: Dec 27, 2024, 4:00 PM
23.52
-1.01 (-4.12%)
After-hours: Dec 27, 2024, 7:09 PM EST

Monopar Therapeutics Stock Price History

Created with Highcharts 10.3.3Jan '20May '20Sep '20Jan '21May '21Sep '21Jan '22May '22Sep '22Jan '23May '23Sep '23Jan '24May '24Sep '24Jan '20Jul '20Jan '21Jul '21Jan '22Jul '22Jan '23Jul '23Jan '24Jul '24050100150Zoom1m3mYTD1Y5Y10YMaxDec 19, 2019Dec 27, 2024

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 27, 202424.9925.5024.2724.5324.53-3.20%89,759
Dec 26, 202423.0025.9321.7525.3425.3414.92%94,996
Dec 24, 202423.7024.8822.0522.0522.05-8.12%21,592
Dec 23, 202425.4027.1123.0424.0024.00-7.05%26,505
Dec 20, 202430.4030.4023.6725.8225.828.53%139,076
Dec 19, 202429.2329.5222.6123.7923.79-20.54%130,567
Dec 18, 202430.6832.2029.6029.9429.94-2.41%58,789
Dec 17, 202426.8431.9626.0030.6830.6814.91%110,142
Dec 16, 202425.3727.3725.0026.7026.705.20%57,902
Dec 13, 202423.9825.6923.9825.3825.384.66%47,461
Dec 12, 202424.2524.7923.6524.2524.25-51,155
Dec 11, 202423.8224.6022.7824.2524.256.08%59,662
Dec 10, 202421.4924.5021.2822.8622.862.60%106,547
Dec 9, 202422.1022.9221.0022.2822.283.63%89,808
Dec 6, 202423.2723.2820.6121.5021.502.38%156,769
Dec 5, 202424.4325.1020.1621.0021.00-14.84%151,286
Dec 4, 202423.0625.9723.0624.6624.666.43%216,357
Dec 3, 202421.8123.6321.4523.1723.175.27%175,236
Dec 2, 202422.3022.5020.1622.0122.01-2.31%55,697
Nov 29, 202420.0423.0019.8722.5322.538.84%91,009
Nov 27, 202419.1021.0018.8120.7020.706.43%90,794
Nov 26, 202418.8619.7518.8019.4519.450.26%114,826
Nov 25, 202420.3020.6318.6719.4019.40-3.48%88,808
Nov 22, 202419.8820.2119.5420.1020.101.98%32,547
Nov 21, 202419.0320.0019.0319.7119.713.74%48,401
Nov 20, 202419.4821.1818.6019.0019.00-0.05%121,469
Nov 19, 202418.3219.2918.3219.0119.013.04%43,928
Nov 18, 202418.2418.7417.5218.4518.451.99%157,596
Nov 15, 202417.2119.0017.0918.0918.09-0.77%129,261
Nov 14, 202419.3719.7016.2618.2318.23-5.20%115,992
Nov 13, 202417.2019.6216.8319.2319.2311.48%153,618
Nov 12, 202416.5017.6616.2517.2517.253.54%143,414
Nov 11, 202417.4017.5516.5016.6616.66-1.30%103,213
Nov 8, 202416.4017.7915.5016.8816.887.31%158,152
Nov 7, 202415.7716.1315.1615.7315.73-0.32%139,473
Nov 6, 202415.9616.4014.8815.7815.780.19%151,210
Nov 5, 202416.3116.6415.5115.7515.75-7.13%238,079
Nov 4, 202414.3418.2013.9416.9616.9615.93%636,200
Nov 1, 202414.3914.8514.0314.6314.630.41%104,449
Oct 31, 202414.8515.2412.5514.5714.57-0.68%338,127
Oct 30, 202415.5816.1414.2414.6714.67-9.50%279,159
Oct 29, 202418.8320.0016.0916.2116.21-9.09%946,532
Oct 28, 202414.6721.9514.6017.8317.835.32%2,359,695
Oct 25, 202422.3926.8516.8716.9316.93-48.16%3,356,530
Oct 24, 20245.1238.504.8732.6632.66605.40%19,963,354
Oct 23, 20245.105.304.504.634.63-11.81%74,507
Oct 22, 20245.505.505.155.255.25-39,096
Oct 21, 20245.445.665.085.255.25-4.55%59,636
Oct 18, 20245.845.845.465.505.50-3.68%21,976
Oct 17, 20245.125.885.125.715.718.56%57,070
Oct 16, 20245.195.305.165.265.262.14%13,565
Oct 15, 20245.415.415.065.155.15-4.45%19,212
Oct 14, 20245.375.595.325.395.39-2.00%26,545
Oct 11, 20245.565.735.035.505.506.38%160,203
Oct 10, 20244.955.234.815.175.171.77%44,153
Oct 9, 20245.285.524.865.085.08-4.87%60,360
Oct 8, 20245.195.665.095.345.345.12%81,727
Oct 7, 20244.525.304.525.085.0810.20%108,097
Oct 4, 20244.554.764.524.614.611.32%64,338
Oct 3, 20244.754.924.534.554.55-6.19%198,822
Oct 2, 20244.885.154.744.854.85-4.53%218,567
Oct 1, 20246.626.625.005.085.08-24.63%259,127
Sep 30, 20247.147.186.076.746.74-0.44%643,805
Sep 27, 20246.207.106.106.776.7715.92%1,412,579
Sep 26, 20245.445.905.065.845.8412.96%783,507
Sep 25, 20244.325.474.125.175.1717.23%2,357,472
Sep 24, 20244.314.464.234.414.410.92%35,959
Sep 23, 20244.474.474.204.374.37-3.74%44,296
Sep 20, 20244.384.604.204.544.540.89%96,017
Sep 19, 20243.904.613.904.504.5014.21%247,820
Sep 18, 20244.144.193.913.943.94-5.29%98,095
Sep 17, 20244.154.574.154.164.16-0.72%197,462
Sep 16, 20243.914.433.654.194.198.55%407,631
Sep 13, 20243.953.953.333.863.86-2.28%866,277
Sep 12, 20245.155.443.173.953.9564.58%40,840,070
Sep 11, 20242.402.482.402.402.40-2.04%5,278
Sep 10, 20242.412.452.342.452.452.08%11,643
Sep 9, 20242.402.472.322.402.400.42%13,260
Sep 6, 20242.422.452.292.392.39-1.65%7,867
Sep 5, 20242.442.442.342.432.43-0.41%6,629
Sep 4, 20242.442.482.342.442.442.95%11,345
Sep 3, 20242.512.552.322.372.37-0.84%24,399
Aug 30, 20242.322.532.322.392.390.84%17,218
Aug 29, 20242.342.492.252.372.374.87%34,178
Aug 28, 20242.402.402.262.262.26-5.83%15,011
Aug 27, 20242.552.622.302.402.40-8.40%42,688
Aug 26, 20242.562.632.552.622.621.95%16,075
Aug 23, 20242.762.862.572.572.57-6.88%35,753
Aug 22, 20242.642.952.482.762.766.98%136,696
Aug 21, 20242.352.872.152.582.584.03%2,261,295
Aug 20, 20242.422.542.362.482.484.20%11,396
Aug 19, 20242.422.452.262.382.382.15%22,822
Aug 16, 20242.452.452.302.332.33-1.69%10,440
Aug 15, 20242.292.502.292.372.373.95%11,610
Aug 14, 20242.672.702.252.282.28-5.79%33,457
Aug 13, 20242.332.592.162.422.422.76%68,481
Aug 12, 20242.142.531.722.362.366.56%123,037
Aug 9, 20242.402.402.012.212.21-19.64%78,849
Aug 8, 20242.883.152.602.752.75-5.21%16,427
Aug 7, 20242.993.172.812.902.90-1.86%23,130