Skip to main content

Monopar Therapeutics Inc (NQ: MNPR )

0.6690 +0.0290 (+4.53%)
Streaming Delayed Price Updated: 11:42 AM EDT, Jul 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 24, 2024 0.6400 0.6400 0.6301 0.6400 33,340 +0.00(+0.00%)
Jul 23, 2024 0.6350 0.6400 0.6212 0.6400 41,347 +0.01(+0.79%)
Jul 22, 2024 0.6818 0.6818 0.6050 0.6350 137,771 -0.04(-5.93%)
Jul 19, 2024 0.7300 0.7300 0.6750 0.6750 48,391 -0.04(-6.25%)
Jul 18, 2024 0.7216 0.7216 0.7101 0.7200 8,371 +0.01(+1.41%)
Jul 17, 2024 0.7390 0.7500 0.7100 0.7100 41,221 -0.03(-3.92%)
Jul 16, 2024 0.7000 0.7490 0.6920 0.7390 81,588 +0.03(+4.08%)
Jul 15, 2024 0.7120 0.7200 0.6901 0.7100 58,462 -0.00(-0.24%)
Jul 12, 2024 0.7285 0.7390 0.7049 0.7117 87,282 -0.01(-1.17%)
Jul 11, 2024 0.7001 0.7280 0.6947 0.7201 66,483 +0.02(+2.29%)
Jul 10, 2024 0.7400 0.7400 0.6901 0.7040 50,360 -0.04(-4.99%)
Jul 09, 2024 0.7100 0.7509 0.7100 0.7410 63,023 +0.00(+0.42%)
Jul 08, 2024 0.7300 0.7379 0.7004 0.7379 47,920 +0.02(+2.47%)
Jul 05, 2024 0.7100 0.7339 0.7010 0.7201 52,418 +0.02(+2.37%)
Jul 03, 2024 0.7120 0.7300 0.7000 0.7034 54,133 -0.02(-2.31%)
Jul 02, 2024 0.7300 0.7568 0.7110 0.7200 45,296 -0.02(-2.89%)
Jul 01, 2024 0.7600 0.7600 0.7101 0.7414 76,765 +0.01(+1.55%)
Jun 28, 2024 0.7330 0.7690 0.7100 0.7301 96,120 -0.01(-1.67%)
Jun 27, 2024 0.7350 0.7670 0.7350 0.7425 90,314 -0.00(-0.40%)
Jun 26, 2024 0.7926 0.7926 0.7378 0.7455 68,597 -0.07(-9.09%)
Jun 25, 2024 0.8300 0.8689 0.7800 0.8200 100,514 +0.02(+2.63%)
Jun 24, 2024 0.7120 0.8100 0.7010 0.7990 148,687 +0.11(+15.76%)
Jun 21, 2024 0.6690 0.7260 0.6601 0.6902 107,157 +0.02(+2.56%)
Jun 20, 2024 0.8003 0.8310 0.6511 0.6730 515,460 -0.15(-18.62%)
Jun 18, 2024 0.9000 0.9140 0.8200 0.8270 122,795 -0.03(-3.84%)
Jun 17, 2024 0.9200 0.9410 0.8541 0.8600 95,192 -0.08(-8.51%)
Jun 14, 2024 0.9590 0.9639 0.8835 0.9400 117,140 +0.03(+2.81%)
Jun 13, 2024 0.9000 1.080 0.8500 0.9143 519,161 +0.02(+2.17%)
Jun 12, 2024 0.8211 0.9000 0.8001 0.8949 112,520 +0.08(+9.80%)
Jun 11, 2024 0.7614 0.8290 0.7510 0.8150 54,744 +0.04(+5.22%)
Jun 10, 2024 0.8388 0.8490 0.7500 0.7746 130,182 -0.04(-4.49%)
Jun 07, 2024 0.8470 0.8999 0.8054 0.8110 245,925 -0.12(-12.77%)
Jun 06, 2024 0.8200 0.9500 0.8100 0.9297 726,450 +0.12(+15.49%)
Jun 05, 2024 0.7700 0.8890 0.7686 0.8050 348,360 +0.04(+4.70%)
Jun 04, 2024 0.8040 0.8040 0.7410 0.7689 150,322 -0.00(-0.13%)
Jun 03, 2024 0.6150 0.8439 0.6150 0.7699 846,921 +0.16(+25.99%)
May 31, 2024 0.6050 0.6502 0.6050 0.6111 32,333 -0.00(-0.23%)
May 30, 2024 0.6050 0.6430 0.6050 0.6125 32,848 -0.01(-1.21%)
May 29, 2024 0.6100 0.6400 0.6100 0.6200 52,090 +0.00(+0.00%)
May 28, 2024 0.6020 0.6244 0.6000 0.6200 16,324 -0.01(-1.42%)
May 24, 2024 0.6011 0.6489 0.6002 0.6289 58,774 +0.01(+1.44%)
May 23, 2024 0.6000 0.6289 0.6000 0.6200 36,124 +0.01(+0.88%)
May 22, 2024 0.6110 0.6350 0.6110 0.6146 50,092 +0.00(+0.57%)
May 21, 2024 0.6190 0.6500 0.5936 0.6111 38,257 -0.01(-1.42%)
May 20, 2024 0.6200 0.6241 0.5861 0.6199 57,746 +0.01(+1.62%)
May 17, 2024 0.6100 0.6289 0.6000 0.6100 39,401 -0.01(-1.21%)
May 16, 2024 0.6128 0.6190 0.6031 0.6175 34,442 +0.02(+3.24%)
May 15, 2024 0.6420 0.6693 0.5651 0.5981 110,181 -0.05(-8.13%)
May 14, 2024 0.6710 0.7100 0.6510 0.6510 62,745 -0.02(-3.57%)
May 13, 2024 0.7069 0.7388 0.6751 0.6751 24,617 +0.00(+0.43%)
May 10, 2024 0.6312 0.7500 0.6300 0.6722 130,782 -0.04(-5.47%)
May 09, 2024 0.7800 0.8000 0.7111 0.7111 51,412 -0.04(-5.19%)
May 08, 2024 0.7700 0.7700 0.7359 0.7500 12,708 -0.01(-1.57%)
May 07, 2024 0.8210 0.8210 0.7620 0.7620 19,371 -0.03(-3.79%)
May 06, 2024 0.7154 0.8048 0.7002 0.7920 82,647 +0.06(+8.91%)
May 03, 2024 0.6700 0.7624 0.6433 0.7272 131,354 +0.07(+10.18%)
May 02, 2024 0.6410 0.6700 0.6410 0.6600 32,135 +0.01(+1.54%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.