Monopar Therapeutics Inc (MNPR)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.48 | -8.01810539929 | 30.93 | 32.29 | 27.05 | 31492 | 29.91097156 | CS |
| 4 | -23.67 | -45.4144282425 | 52.12 | 52.25 | 27.05 | 44010 | 37.96885263 | CS |
| 12 | 1.61 | 5.99850968703 | 26.84 | 54.3 | 21 | 59739 | 34.92756405 | CS |
| 26 | 26.05 | 1085.41666667 | 2.4 | 54.3 | 2.4 | 637644 | 14.59685941 | CS |
| 52 | 24.2255 | 573.452479583 | 4.2245 | 54.3 | 1.719 | 383787 | 12.52181142 | CS |
| 156 | 13.7 | 92.8813559322 | 14.75 | 54.3 | 1.3695 | 716214 | 6.14552826 | CS |
| 260 | -16.45 | -36.6369710468 | 44.9 | 85.05 | 1.3695 | 458214 | 8.33824687 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741646100 | 27.95 | -0.49 | -1.72 | 28.5 | 29.87 | 27.05 | 30084 |
| 1741390500 | 28.44 | -2.49 | -8.05 | 31.2 | 31.2 | 27.8073 | 39592 |
| 1741304100 | 30.93 | 0.13 | 0.42 | 29.01 | 31.6887 | 28.65 | 25806 |
| 1741217700 | 30.8 | -0.9 | -2.84 | 31.6 | 32.29 | 29.255 | 22157 |
| 1741131300 | 31.7 | 0.77 | 2.49 | 30.93 | 31.83 | 28.5305 | 39819 |
| 1741044900 | 30.93 | -4.18 | -11.91 | 37.25 | 37.7 | 30.84 | 36550 |
| 1740785700 | 35.11 | 4.86 | 16.07 | 31.25 | 36.04 | 29.4 | 48077 |
| 1740699300 | 30.25 | -1.04 | -3.32 | 31.42 | 33.4031 | 30.222 | 59700 |
| 1740612900 | 31.29 | 0.18 | 0.58 | 31.4 | 34 | 31.29 | 33712 |
| 1740526500 | 31.11 | -4.88 | -13.56 | 33.5 | 35.275 | 31.09 | 58069 |
| 1740440100 | 35.99 | -4.26 | -10.58 | 41.4 | 41.4 | 35.2573 | 47124 |
| 1740180900 | 40.25 | -0.72 | -1.76 | 40.36 | 44.16 | 38.9841 | 45887 |
| 1740094500 | 40.97 | -3.42 | -7.70 | 44.38 | 45.5999 | 38.7983 | 56262 |
| 1740008100 | 44.39 | 0.27 | 0.61 | 43.68 | 44.39 | 40.1768 | 35878 |
| 1739921700 | 44.12 | 1.02 | 2.37 | 42.5725 | 44.12 | 41.4475 | 26316 |
| 1739576100 | 43.1 | -1.58 | -3.54 | 42.9 | 43.6016 | 39.7212 | 54732 |
| 1739489700 | 44.68 | -5.84 | -11.56 | 50.38 | 50.38 | 43.97 | 62291 |
| 1739403300 | 50.52 | -0.81 | -1.58 | 50.1 | 51.8 | 49.05 | 60053 |
| 1739316900 | 51.33 | -0.56 | -1.08 | 52.12 | 52.25 | 48.43 | 54083 |
| 1739230500 | 51.89 | 3.43 | 7.08 | 48.5 | 54.3 | 47.8096 | 103162 |
| 1738971300 | 48.46 | 1.35 | 2.87 | 46.17 | 49.2185 | 46.17 | 59011 |
| 1738884900 | 47.11 | -1.66 | -3.40 | 48.81 | 51.22 | 43.44 | 81032 |
| 1738798500 | 48.77 | 0.77 | 1.60 | 48.93 | 51.48 | 45.95 | 72750 |
| 1738712100 | 48 | 4.45 | 10.22 | 43.5 | 49.978 | 41.83 | 80203 |
| 1738625700 | 43.55 | -0.39 | -0.89 | 40.75 | 44.36 | 40.75 | 73648 |
| 1738366500 | 43.94 | 1.44 | 3.39 | 42.93 | 44.8599 | 38.9001 | 96592 |
| 1738280100 | 42.5 | 3.7 | 9.54 | 39.5 | 42.5 | 37.2 | 73275 |
| 1738193700 | 38.8 | -3.02 | -7.22 | 42.02 | 42.02 | 34.41 | 88944 |
| 1738107300 | 41.82 | 8.3 | 24.76 | 34.8 | 42.39 | 34.5 | 60341 |
| 1738020900 | 33.52 | -7.94 | -19.15 | 40.55 | 45.27 | 31 | 100421 |
| 1737761700 | 41.46 | 7.79 | 23.14 | 39.05 | 41.94 | 37.8283 | 119736 |
| 1737675300 | 33.67 | 0 | 0.00 | 33.67 | 33.67 | 33.67 | 0 |
| 1737588900 | 33.67 | 1.99 | 6.28 | 33.76 | 35 | 31.9541 | 74358 |
| 1737502500 | 31.68 | 3.14 | 11.00 | 29 | 32.5249 | 28.6505 | 30479 |
| 1737156900 | 28.54 | -1.94 | -6.36 | 31.3 | 31.9516 | 26.6675 | 68472 |
| 1737070500 | 30.48 | 3.57 | 13.27 | 26.58 | 31.94 | 26.2476 | 64078 |
| 1736984100 | 26.91 | 1.93 | 7.73 | 24.63 | 26.91 | 24 | 104083 |
| 1736897700 | 24.98 | -0.71 | -2.76 | 25.57 | 26 | 24.3125 | 54086 |
| 1736811300 | 25.69 | 0.34 | 1.34 | 25.9 | 26 | 25.15 | 37249 |
| 1736552100 | 25.35 | 0.89 | 3.64 | 25.525 | 26.1 | 24.3023 | 35712 |
| 1736379300 | 24.46 | -0.7 | -2.78 | 23.865 | 24.92 | 23.865 | 52027 |
| 1736292900 | 25.16 | 1.56 | 6.61 | 23.99 | 25.395 | 23 | 18061 |
| 1736206500 | 23.6 | 0.62 | 2.70 | 23.73 | 24 | 22.57 | 58496 |
| 1735947300 | 22.98 | 0.76 | 3.42 | 21.4725 | 23.42 | 21 | 29511 |
| 1735860900 | 22.22 | 0.22 | 1.00 | 22.6 | 23 | 21.808 | 17922 |
| 1735688100 | 22 | -1.85 | -7.76 | 23.78 | 24.975 | 21.8918 | 19996 |
| 1735601700 | 23.85 | -0.68 | -2.77 | 24.74 | 25 | 22.68 | 57109 |
| 1735342500 | 24.53 | -0.81 | -3.20 | 25.1 | 25.5 | 24.27 | 87838 |
| 1735256100 | 25.34 | 3.29 | 14.92 | 23 | 25.93 | 21.75 | 94984 |
| 1735077840 | 22.05 | -1.95 | -8.13 | 23.7 | 24.875 | 22.05 | 21592 |
| 1734996900 | 24 | -1.82 | -7.05 | 25.4 | 27.105 | 23.0434 | 26493 |
| 1734737700 | 25.82 | 2.03 | 8.53 | 28 | 28.0467 | 23.665 | 135262 |
| 1734651300 | 23.79 | -6.15 | -20.54 | 30 | 30 | 22.61 | 124337 |
| 1734564900 | 29.94 | -0.74 | -2.41 | 30.68 | 32.2 | 29.6016 | 58602 |
| 1734478500 | 30.68 | 3.98 | 14.91 | 26.84 | 31.9621 | 26.0001 | 109867 |
| 1734392100 | 26.7 | 1.32 | 5.20 | 25.37 | 27.37 | 25.37 | 56009 |
| 1734132900 | 25.38 | 1.13 | 4.66 | 23.98 | 25.69 | 23.98 | 46961 |
| 1734046500 | 24.25 | 0 | 0.00 | 24.25 | 24.7898 | 23.65 | 50417 |
| 1733960100 | 24.25 | 1.39 | 6.08 | 23.25 | 24.6 | 22.775 | 57645 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
