Skip to main content

Monopar Therapeutics Inc (NQ: MNPR )

0.6810 -0.0560 (-7.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 0.7010 0.7349 0.6400 0.6810 290,819 -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%)
Mar 01, 2024 0.7700 0.9500 0.7368 0.8959 1,122,474 +0.07(+7.94%)
Feb 29, 2024 0.9700 1.050 0.7022 0.8300 1,342,981 -0.17(-17.00%)
Feb 28, 2024 1.150 1.190 0.9599 1.000 1,509,404 -0.21(-17.36%)
Feb 27, 2024 1.280 1.320 1.120 1.210 1,594,117 -0.14(-10.37%)
Feb 26, 2024 1.460 1.465 0.9997 1.350 6,868,175 +0.05(+3.85%)
Feb 23, 2024 1.260 1.730 1.180 1.300 61,143,008 +0.18(+16.07%)
Feb 22, 2024 0.7800 1.370 0.7300 1.120 153,041,920 +0.55(+96.49%)
Feb 21, 2024 0.6300 0.6300 0.5100 0.5700 2,396,205 -0.10(-14.80%)
Feb 20, 2024 1.430 1.560 0.5965 0.6690 100,189,656 +0.33(+95.27%)
Feb 16, 2024 0.3500 0.3500 0.3401 0.3426 23,583 +0.00(+0.74%)
Feb 15, 2024 0.3301 0.3575 0.3301 0.3401 56,181 +0.00(+0.80%)
Feb 14, 2024 0.3310 0.3400 0.3300 0.3374 35,672 +0.01(+2.21%)
Feb 13, 2024 0.3400 0.3499 0.3231 0.3301 16,024 -0.00(-0.27%)
Feb 12, 2024 0.3300 0.3461 0.3200 0.3310 28,253 -0.02(-5.43%)
Feb 09, 2024 0.3560 0.3560 0.3339 0.3500 9,433 +0.02(+7.16%)
Feb 08, 2024 0.3258 0.3306 0.3255 0.3266 3,504 +0.02(+5.32%)
Feb 07, 2024 0.3205 0.3500 0.3090 0.3101 24,621 -0.02(-6.03%)
Feb 06, 2024 0.3378 0.3547 0.3149 0.3300 21,349 -0.03(-7.36%)
Feb 05, 2024 0.3411 0.3660 0.3200 0.3562 23,566 -0.01(-2.14%)
Feb 02, 2024 0.3650 0.3700 0.3409 0.3640 50,762 -0.01(-1.81%)
Feb 01, 2024 0.3400 0.3800 0.3356 0.3707 76,566 +0.04(+10.49%)
Jan 31, 2024 0.3625 0.3699 0.3347 0.3355 81,767 -0.04(-10.96%)
Jan 30, 2024 0.3575 0.3785 0.3550 0.3768 9,586 +0.02(+4.67%)
Jan 29, 2024 0.3800 0.3800 0.3540 0.3600 16,493 -0.00(-1.02%)
Jan 26, 2024 0.3545 0.3800 0.3541 0.3637 18,061 -0.01(-1.70%)
Jan 25, 2024 0.3600 0.3867 0.3540 0.3700 37,681 +0.00(+0.79%)
Jan 24, 2024 0.3876 0.3930 0.3651 0.3671 6,389 +0.01(+3.38%)
Jan 23, 2024 0.3510 0.3985 0.3510 0.3551 78,360 +0.00(+0.31%)
Jan 22, 2024 0.3813 0.3813 0.3421 0.3540 81,021 -0.01(-3.41%)
Jan 19, 2024 0.3850 0.3993 0.3650 0.3665 91,176 -0.02(-4.88%)
Jan 18, 2024 0.4379 0.4380 0.3811 0.3853 61,836 -0.05(-12.03%)
Jan 17, 2024 0.4320 0.4626 0.4100 0.4380 145,654 +0.02(+5.80%)
Jan 16, 2024 0.4220 0.4440 0.4000 0.4140 81,375 -0.02(-4.74%)
Jan 12, 2024 0.4400 0.4777 0.4242 0.4346 80,518 -0.01(-1.23%)
Jan 11, 2024 0.4430 0.4800 0.4340 0.4400 112,087 -0.00(-0.63%)
Jan 10, 2024 0.4493 0.4494 0.4265 0.4428 153,555 +0.00(+0.48%)
Jan 09, 2024 0.4023 0.4407 0.4023 0.4407 46,358 +0.01(+2.66%)
Jan 08, 2024 0.4200 0.4408 0.4067 0.4293 42,278 +0.00(+1.15%)
Jan 05, 2024 0.4274 0.4350 0.4194 0.4244 73,628 +0.02(+3.77%)
Jan 04, 2024 0.3920 0.4130 0.3920 0.4090 64,373 +0.01(+2.22%)
Jan 03, 2024 0.3800 0.4070 0.3501 0.4001 54,605 +0.03(+8.14%)
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.