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

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 23, 202544.9044.9040.7241.4741.47-3.47%11,458
Apr 22, 202543.1444.4542.1942.9642.960.59%17,105
Apr 21, 202538.9843.7738.9042.7142.717.88%14,409
Apr 17, 202539.4540.1238.7539.5939.594.13%11,576
Apr 16, 202537.9038.0435.5038.0238.02-0.89%21,214
Apr 15, 202537.5340.9035.2138.3638.362.32%33,604
Apr 14, 202536.1438.0033.3637.4937.497.45%20,037
Apr 11, 202532.7234.9832.6234.8934.899.48%14,762
Apr 10, 202532.1434.3030.8031.8731.87-2.30%13,619
Apr 9, 202529.6133.3826.0632.6232.6212.79%20,009
Apr 8, 202530.8731.1027.4228.9228.920.10%15,415
Apr 7, 202528.3429.5126.6428.8928.89-3.70%20,492
Apr 4, 202534.8634.8628.2430.0030.00-13.27%42,423
Apr 3, 202537.9937.9934.2134.5934.59-10.23%13,713
Apr 2, 202531.7042.0031.7038.5338.5315.26%71,263
Apr 1, 202534.9636.4631.7933.4333.43-8.18%37,168
Mar 31, 202538.7239.5132.0036.4136.41-9.72%43,390
Mar 28, 202540.2142.6837.2540.3340.33-2.56%17,703
Mar 27, 202537.5143.0036.8041.3941.398.64%25,544
Mar 26, 202537.9938.2336.8638.1038.101.38%19,876
Mar 25, 202536.3738.4935.6337.5837.58-0.05%15,748
Mar 24, 202542.0042.8334.1337.6037.60-6.00%24,098
Mar 21, 202546.0046.0035.4640.0040.00-10.59%59,487
Mar 20, 202538.0947.8338.0944.7444.7414.42%48,119
Mar 19, 202536.5642.9634.5039.1039.1013.76%46,161
Mar 18, 202534.0035.3531.3034.3734.370.41%31,274
Mar 17, 202529.5734.8829.5334.2334.2315.06%22,862
Mar 14, 202529.4930.9929.4929.7529.750.88%20,431
Mar 13, 202531.3531.9029.4929.4929.49-4.56%33,280
Mar 12, 202530.5134.1130.2030.9030.905.53%17,799
Mar 11, 202527.3431.2927.3429.2829.284.76%32,704
Mar 10, 202528.6529.8727.0527.9527.95-1.72%30,428
Mar 7, 202530.5930.8627.8128.4428.44-8.05%41,261
Mar 6, 202529.4231.6928.6530.9330.930.42%26,589
Mar 5, 202531.7532.2929.2630.8030.80-2.84%22,587
Mar 4, 202530.5531.8328.5331.7031.702.49%40,259
Mar 3, 202536.1637.2530.8430.9330.93-11.91%36,788
Feb 28, 202530.0036.0429.4035.1135.1116.07%48,538
Feb 27, 202531.4233.4030.2230.2530.25-3.32%59,700
Feb 26, 202530.8934.0030.0131.2931.290.58%36,015
Feb 25, 202535.0035.2831.0931.1131.11-13.56%59,262
Feb 24, 202540.6840.6835.2635.9935.99-10.58%47,668
Feb 21, 202540.3644.1638.9840.2540.25-1.76%45,889
Feb 20, 202544.3945.6038.8040.9740.97-7.70%57,116
Feb 19, 202543.6844.3940.1844.3944.390.61%35,879
Feb 18, 202542.6744.1241.0244.1244.122.37%28,668
Feb 14, 202543.0043.6039.7243.1043.10-3.54%57,682
Feb 13, 202550.3850.3843.9744.6844.68-11.56%63,831
Feb 12, 202551.2151.8049.0550.5250.52-1.58%60,878
Feb 11, 202552.1252.2548.4351.3351.33-1.08%54,095