Skip to main content

Monopar Therapeutics Inc (NQ: MNPR )

0.6200 UNCHANGED
Streaming Delayed Price Updated: 3:58 PM EDT, May 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2024 0.6500 0.6750 0.6357 0.6500 19,680 -0.01(-1.53%)
Apr 30, 2024 0.6300 0.6900 0.6300 0.6601 54,655 +0.01(+1.55%)
Apr 29, 2024 0.6800 0.6800 0.6401 0.6500 15,062 -0.01(-1.25%)
Apr 26, 2024 0.6300 0.6671 0.6300 0.6582 35,008 +0.03(+4.89%)
Apr 25, 2024 0.6500 0.6500 0.6200 0.6275 58,241 -0.03(-4.49%)
Apr 24, 2024 0.6800 0.6800 0.6300 0.6570 39,446 +0.01(+1.08%)
Apr 23, 2024 0.6180 0.6575 0.6100 0.6500 85,909 +0.02(+2.85%)
Apr 22, 2024 0.6600 0.6600 0.6200 0.6320 27,592 -0.01(-1.27%)
Apr 19, 2024 0.6780 0.6799 0.6216 0.6401 33,393 -0.04(-5.59%)
Apr 18, 2024 0.7000 0.7200 0.6590 0.6780 77,544 +0.02(+3.51%)
Apr 17, 2024 0.6900 0.7200 0.6501 0.6550 151,084 -0.07(-10.03%)
Apr 16, 2024 0.7300 0.7403 0.6900 0.7280 178,638 -0.03(-3.58%)
Apr 15, 2024 0.7599 0.7810 0.7438 0.7550 101,444 -0.03(-3.33%)
Apr 12, 2024 0.8000 0.8200 0.7600 0.7810 283,292 +0.01(+1.43%)
Apr 11, 2024 0.7530 0.8500 0.7200 0.7700 844,911 +0.13(+20.31%)
Apr 10, 2024 0.6189 0.6517 0.4999 0.6400 457,696 +0.05(+8.36%)
Apr 09, 2024 0.6300 0.6300 0.5812 0.5906 114,105 -0.01(-1.73%)
Apr 08, 2024 0.6000 0.6341 0.5833 0.6010 149,863 -0.00(-0.17%)
Apr 05, 2024 0.6300 0.6399 0.5994 0.6020 133,332 -0.04(-5.70%)
Apr 04, 2024 0.6212 0.6800 0.6191 0.6384 137,827 -0.00(-0.56%)
Apr 03, 2024 0.6300 0.6420 0.5500 0.6420 164,643 +0.00(+0.31%)
Apr 02, 2024 0.6705 0.6890 0.6311 0.6400 99,930 -0.04(-5.74%)
Apr 01, 2024 0.7090 0.7090 0.6416 0.6790 102,698 -0.00(-0.29%)
Mar 28, 2024 0.7010 0.7349 0.6400 0.6810 290,922 -0.06(-7.60%)
Mar 27, 2024 0.8000 0.8000 0.7000 0.7370 142,612 +0.00(+0.10%)
Mar 26, 2024 0.6800 0.7890 0.6700 0.7363 104,084 +0.03(+3.70%)
Mar 25, 2024 0.6689 0.7100 0.6602 0.7100 60,243 +0.02(+2.96%)
Mar 22, 2024 0.7000 0.7001 0.6300 0.6896 218,006 -0.01(-1.50%)
Mar 21, 2024 0.7400 0.7770 0.6910 0.7001 216,793 -0.07(-8.75%)
Mar 20, 2024 0.7300 0.7672 0.7000 0.7672 131,669 +0.01(+0.76%)
Mar 19, 2024 0.7700 0.8600 0.7357 0.7614 947,190 +0.09(+13.64%)
Mar 18, 2024 0.7000 0.7190 0.6533 0.6700 251,773 +0.02(+2.92%)
Mar 15, 2024 0.7000 0.7600 0.6510 0.6510 265,854 -0.06(-7.92%)
Mar 14, 2024 0.7501 0.7770 0.7070 0.7070 142,452 -0.05(-6.00%)
Mar 13, 2024 0.7670 0.7980 0.7100 0.7521 305,348 -0.07(-8.95%)
Mar 12, 2024 0.8700 0.9000 0.8100 0.8260 154,787 -0.09(-9.39%)
Mar 11, 2024 0.8449 0.9300 0.8449 0.9116 200,772 +0.09(+11.63%)
Mar 08, 2024 0.9100 0.9310 0.7276 0.8166 674,228 -0.10(-10.62%)
Mar 07, 2024 0.9231 0.9799 0.9000 0.9136 298,045 -0.05(-4.83%)
Mar 06, 2024 1.020 1.060 0.8750 0.9600 654,415 -0.10(-9.43%)
Mar 05, 2024 1.040 1.200 1.030 1.060 1,647,282 +0.07(+7.06%)
Mar 04, 2024 0.9460 1.130 0.8200 0.9901 901,839 +0.09(+10.51%)
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.