Register for streaming realtime charts, analysis tools, and prices.

Get Started

Home
Investing
Stocks
USA
NASDAQ
Monopar Therapeutics Inc (MNPR)
Monopar Therapeutics Inc (MNPR) Historical

MNPR Monopar Therapeutics Inc

0.75

-0.012 (-1.57%)

After Hours

Last Updated: 16:05:00

Delayed by 15 minutes

MNPR Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 08 2024	0.75	-0.012	-1.57%	0.77	0.77	0.7359	12,708
May 07 2024	0.762	-0.03	-3.79%	0.821	0.821	0.762	18,376
May 06 2024	0.792	0.0648	8.91%	0.7154	0.8048	0.7002	81,747
May 03 2024	0.7272	0.0672	10.18%	0.67	0.7624	0.6433	131,194
May 02 2024	0.66	0.01	1.54%	0.641	0.67	0.641	32,135
May 01 2024	0.65	-0.0101	-1.53%	0.65	0.675	0.635749	19,630
Apr 30 2024	0.660101	0.0101	1.55%	0.63	0.69	0.63	54,655
Apr 29 2024	0.65	-0.0082	-1.25%	0.68	0.68	0.6401	15,062
Apr 26 2024	0.6582	0.0307	4.89%	0.63	0.6671	0.63	34,907
Apr 25 2024	0.6275	-0.0295	-4.49%	0.6401	0.645049	0.62	55,932
Apr 24 2024	0.657	0.007	1.08%	0.68	0.68	0.63	39,446
Apr 23 2024	0.65	0.018	2.85%	0.618	0.6575	0.61	85,909
Apr 22 2024	0.632	-0.0081	-1.27%	0.6323	0.66	0.62	27,592
Apr 19 2024	0.6401	-0.0379	-5.59%	0.678	0.6799	0.6216	33,081
Apr 18 2024	0.678	0.023	3.51%	0.70	0.72	0.659	77,544
Apr 17 2024	0.655	-0.073	-10.03%	0.69	0.72	0.6501	150,782
Apr 16 2024	0.728	-0.027	-3.58%	0.7399	0.740251	0.69	163,936
Apr 15 2024	0.755	-0.026	-3.33%	0.7599	0.781	0.7438	101,444
Apr 12 2024	0.781	0.011	1.43%	0.80	0.82	0.76	280,510
Apr 11 2024	0.77	0.13	20.31%	0.753	0.85	0.72	844,911
Apr 10 2024	0.64	0.0494	8.36%	0.6189	0.651	0.4999	448,614
Apr 09 2024	0.5906	-0.0104	-1.73%	0.63	0.63	0.5812	113,945
Apr 08 2024	0.601	-0.001	-0.17%	0.60	0.6341	0.5833	149,863
Apr 05 2024	0.602	-0.0364	-5.70%	0.63	0.6399	0.599401	127,721
Apr 04 2024	0.6384	-0.0036	-0.56%	0.631	0.68	0.6191	137,827
Apr 03 2024	0.642	0.002	0.31%	0.63	0.642	0.55	164,643
Apr 02 2024	0.64	-0.039	-5.74%	0.6516	0.689	0.6311	95,987
Apr 01 2024	0.679	-0.002	-0.29%	0.709	0.709	0.6416	102,698
Mar 28 2024	0.681	-0.056	-7.60%	0.701	0.7349	0.64	290,769
Mar 27 2024	0.737	0.0007	0.10%	0.80	0.80	0.70	142,611
Mar 26 2024	0.7363	0.0263	3.70%	0.68	0.789	0.67	104,034
Mar 25 2024	0.71	0.0204	2.96%	0.6689	0.71	0.6602	60,043
Mar 22 2024	0.6896	-0.0105	-1.50%	0.70	0.700051	0.63	187,922
Mar 21 2024	0.7001	-0.0671	-8.75%	0.74	0.777	0.691	216,793
Mar 20 2024	0.7672	0.0058	0.76%	0.73	0.7672	0.70	131,669
Mar 19 2024	0.7614	0.0914	13.64%	0.77	0.86	0.7357	947,088
Mar 18 2024	0.67	0.019	2.92%	0.70	0.719	0.6533	251,773
Mar 15 2024	0.651	-0.056	-7.92%	0.70	0.76	0.651	262,001
Mar 14 2024	0.707	-0.0451	-6.00%	0.7501	0.777	0.707	142,431
Mar 13 2024	0.7521	-0.0739	-8.95%	0.767	0.798	0.71	305,348
Mar 12 2024	0.826	-0.0856	-9.39%	0.87	0.90	0.81	154,787
Mar 11 2024	0.9116	0.095	11.63%	0.8449	0.93	0.8449	200,691
Mar 08 2024	0.8166	-0.097	-10.62%	0.91	0.931	0.7276	670,562
Mar 07 2024	0.9136	-0.0464	-4.83%	0.9231	0.9799	0.90	298,045
Mar 06 2024	0.96	-0.10	-9.43%	1.02	1.06	0.875	654,415
Mar 05 2024	1.06	0.07	7.06%	1.04	1.20	1.03	1,647,658
Mar 04 2024	0.9901	0.0942	10.51%	0.946	1.13	0.82	901,839
Mar 01 2024	0.8959	0.0659	7.94%	0.7685	0.95	0.7368	1,118,113
Feb 29 2024	0.83	-0.17	-17.00%	0.97	1.05	0.7022	1,368,201
Feb 28 2024	1.00	-0.21	-17.36%	1.15	1.1899	0.9599	1,509,855
Feb 27 2024	1.21	-0.14	-10.37%	1.28	1.32	1.12	1,594,931
Feb 26 2024	1.35	0.05	3.85%	1.46	1.48	0.9997	6,855,806
Feb 23 2024	1.30	0.18	16.07%	1.26	1.73	1.18	61,095,272
Feb 22 2024	1.12	0.55	96.49%	0.7802	1.37	0.73	153,097,646
Feb 21 2024	0.57	-0.099	-14.80%	0.63	0.63	0.51	2,397,779
Feb 20 2024	0.669	0.3264	95.27%	1.44	1.56	0.5965	100,078,160
Feb 16 2024	0.3426	0.0025	0.74%	0.35	0.35	0.3401	23,583
Feb 15 2024	0.3401	0.0027	0.80%	0.3374	0.3575	0.3301	56,181
Feb 14 2024	0.3374	0.0073	2.21%	0.3368	0.34	0.33	35,672
Feb 13 2024	0.330101	-0.0009	-0.27%	0.3476	0.3499	0.3231	16,018
Feb 12 2024	0.331	-0.019	-5.43%	0.33	0.3461	0.32	28,253
Feb 09 2024	0.35	0.0234	7.16%	0.356	0.356	0.333944	9,433

Monopar Therapeutics

Delayed Upgrade Clock