Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Monopar Therapeutics Inc. - Common Stock (NQ: MNPR )

22.05 -1.95 (-8.12%)
Streaming Delayed Price Updated: 1:00 PM EST, Dec 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 24, 2024 23.70 24.88 22.05 22.05 21,592 -1.95(-8.12%)
Dec 23, 2024 25.40 27.11 23.04 24.00 26,505 -1.82(-7.05%)
Dec 20, 2024 30.40 30.40 23.66 25.82 139,076 +2.00(+8.40%)
Dec 19, 2024 29.23 29.52 22.61 23.82 128,933 -6.12(-20.44%)
Dec 18, 2024 30.68 32.20 29.60 29.94 58,768 -0.74(-2.41%)
Dec 17, 2024 26.84 31.96 26.00 30.68 110,025 +3.98(+14.91%)
Dec 16, 2024 25.37 27.37 25.00 26.70 57,791 +1.32(+5.20%)
Dec 13, 2024 23.98 25.69 23.98 25.38 47,461 +1.13(+4.66%)
Dec 12, 2024 24.25 24.79 23.65 24.25 50,630 +0.00(+0.00%)
Dec 11, 2024 23.82 24.60 22.77 24.25 59,647 +1.39(+6.08%)
Dec 10, 2024 21.49 24.50 21.28 22.86 106,547 +0.58(+2.60%)
Dec 09, 2024 22.10 22.92 21.00 22.28 89,697 +0.78(+3.63%)
Dec 06, 2024 23.27 23.28 20.61 21.50 156,769 +0.50(+2.38%)
Dec 05, 2024 24.43 25.10 20.16 21.00 149,808 -3.66(-14.84%)
Dec 04, 2024 23.06 25.97 23.06 24.66 156,960 +1.49(+6.43%)
Dec 03, 2024 21.81 23.62 21.45 23.17 34,153 +1.16(+5.27%)
Dec 02, 2024 22.30 22.50 20.16 22.01 55,465 -0.52(-2.31%)
Nov 29, 2024 20.04 23.00 19.87 22.53 91,009 +1.83(+8.84%)
Nov 27, 2024 19.10 21.00 18.81 20.70 90,794 +1.25(+6.43%)
Nov 26, 2024 18.86 19.75 18.80 19.45 96,391 +0.05(+0.26%)
Nov 25, 2024 20.30 20.63 18.67 19.40 88,804 -0.70(-3.48%)
Nov 22, 2024 19.88 20.20 19.54 20.10 32,547 +0.39(+1.98%)
Nov 21, 2024 19.03 20.00 19.03 19.71 48,394 +0.71(+3.74%)
Nov 20, 2024 19.48 21.18 18.60 19.00 121,429 -0.01(-0.05%)
Nov 19, 2024 18.32 19.29 18.32 19.01 43,368 +0.56(+3.04%)
Nov 18, 2024 18.24 18.74 17.52 18.45 157,481 +0.36(+1.99%)
Nov 15, 2024 17.21 19.00 17.09 18.09 129,261 -0.14(-0.77%)
Nov 14, 2024 19.37 19.70 16.26 18.23 115,815 -1.00(-5.20%)
Nov 13, 2024 17.20 19.61 16.83 19.23 153,155 +1.98(+11.48%)
Nov 12, 2024 16.50 17.66 16.25 17.25 143,315 +0.59(+3.54%)
Nov 11, 2024 17.40 17.55 16.50 16.66 102,272 -0.22(-1.30%)
Nov 08, 2024 16.40 17.79 15.50 16.88 158,152 +1.15(+7.31%)
Nov 07, 2024 15.77 16.13 15.16 15.73 138,995 -0.05(-0.32%)
Nov 06, 2024 15.96 16.40 14.88 15.78 151,185 +0.03(+0.19%)
Nov 05, 2024 16.31 16.64 15.51 15.75 237,634 -1.21(-7.13%)
Nov 04, 2024 14.34 18.20 13.94 16.96 636,057 +2.33(+15.93%)
Nov 01, 2024 14.39 14.85 14.03 14.63 104,449 +0.06(+0.41%)
Oct 31, 2024 14.85 15.24 12.55 14.57 337,943 -0.10(-0.68%)
Oct 30, 2024 15.58 16.14 14.24 14.67 277,618 -1.54(-9.50%)
Oct 29, 2024 18.83 20.00 16.09 16.21 944,361 -1.62(-9.09%)
Oct 28, 2024 14.67 21.95 14.60 17.83 2,353,622 +0.90(+5.32%)
Oct 25, 2024 22.39 26.85 16.87 16.93 3,356,568 -15.73(-48.16%)
Oct 24, 2024 5.120 38.50 4.870 32.66 19,908,896 +28.03(+605.40%)
Oct 23, 2024 5.100 5.300 4.500 4.630 74,102 -0.62(-11.81%)
Oct 22, 2024 5.500 5.500 5.150 5.250 39,096 +0.00(+0.00%)
Oct 21, 2024 5.440 5.662 5.080 5.250 54,138 -0.25(-4.55%)
Oct 18, 2024 5.840 5.840 5.460 5.500 21,976 -0.21(-3.68%)
Oct 17, 2024 5.120 5.880 5.120 5.710 57,070 +0.45(+8.56%)
Oct 16, 2024 5.190 5.300 5.160 5.260 13,087 +0.11(+2.14%)
Oct 15, 2024 5.410 5.410 5.060 5.150 19,092 -0.24(-4.45%)
Oct 14, 2024 5.370 5.590 5.324 5.390 26,545 -0.11(-2.00%)
Oct 11, 2024 5.560 5.730 5.029 5.500 160,203 +0.33(+6.38%)
Oct 10, 2024 4.950 5.230 4.810 5.170 44,153 +0.09(+1.77%)
Oct 09, 2024 5.280 5.520 4.860 5.080 60,346 -0.26(-4.87%)
Oct 08, 2024 5.190 5.660 5.088 5.340 81,646 +0.26(+5.12%)
Oct 07, 2024 4.520 5.300 4.520 5.080 108,087 +0.47(+10.20%)
Oct 04, 2024 4.550 4.759 4.520 4.610 64,338 +0.06(+1.32%)
Oct 03, 2024 4.750 4.920 4.530 4.550 198,821 -0.30(-6.19%)
Oct 02, 2024 4.880 5.149 4.740 4.850 218,551 -0.23(-4.53%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.