Monopar Therapeutics Inc (MNPR)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0954 | 15.0330917113 | 0.6346 | 0.73 | 0.6212 | 52319 | 0.69469976 | CS |
| 4 | 0 | 0 | 0.73 | 0.7568 | 0.605 | 57968 | 0.70231232 | CS |
| 12 | -0.091 | -11.084043849 | 0.821 | 1.08 | 0.5651 | 114897 | 0.77265346 | CS |
| 26 | 0.36 | 97.2972972973 | 0.37 | 1.73 | 0.309 | 2778146 | 1.00308518 | CS |
| 52 | -0.01 | -1.35135135135 | 0.74 | 1.73 | 0.2739 | 1693761 | 0.92113808 | CS |
| 156 | -4.36 | -85.6581532417 | 5.09 | 6.98 | 0.2739 | 613576 | 1.0091897 | CS |
| 260 | -23.41 | -96.975973488 | 24.14 | 48 | 0.2739 | 428640 | 1.61714966 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722292500 | 0.73 | 0.01 | 1.39 | 0.73 | 0.73 | 0.705 | 52167 |
| 1722033300 | 0.72 | 0.065 | 9.92 | 0.64 | 0.73 | 0.64 | 116675 |
| 1721946900 | 0.655 | 0.015 | 2.34 | 0.66 | 0.678 | 0.6411 | 18677 |
| 1721860500 | 0.64 | 0 | 0.00 | 0.64 | 0.64 | 0.6301 | 32739 |
| 1721774100 | 0.64 | 0 | 0.00 | 0.6346 | 0.64 | 0.6212 | 41337 |
| 1721687700 | 0.64 | -0.035 | -5.19 | 0.6818 | 0.6818 | 0.605 | 137411 |
| 1721428500 | 0.675 | -0.045 | -6.25 | 0.711 | 0.721074 | 0.675 | 46763 |
| 1721342100 | 0.72 | 0.01 | 1.41 | 0.7148 | 0.7216 | 0.7101 | 8371 |
| 1721255700 | 0.71 | -0.029 | -3.92 | 0.7265509 | 0.75 | 0.71 | 40988 |
| 1721169300 | 0.739 | 0.029 | 4.08 | 0.7 | 0.749 | 0.6919999 | 81588 |
| 1721082900 | 0.71 | -0.0017 | -0.24 | 0.712 | 0.72 | 0.6901 | 58462 |
| 1720823700 | 0.7117 | -0.0084 | -1.17 | 0.7285 | 0.739 | 0.7049 | 87111 |
| 1720737300 | 0.7201 | 0.016101 | 2.29 | 0.705 | 0.728 | 0.6947 | 65946 |
| 1720650900 | 0.703999 | -0.037001 | -4.99 | 0.74 | 0.74 | 0.6901 | 50360 |
| 1720564500 | 0.741 | 0.0031 | 0.42 | 0.7113 | 0.7509 | 0.71 | 63023 |
| 1720478100 | 0.7379 | 0.0178 | 2.47 | 0.73 | 0.7379 | 0.7004 | 47920 |
| 1720218900 | 0.7201 | 0.0183 | 2.61 | 0.71 | 0.73389 | 0.701 | 52418 |
| 1720040640 | 0.7018 | -0.0182 | -2.53 | 0.71 | 0.73 | 0.7 | 54133 |
| 1719959700 | 0.72 | -0.0214 | -2.89 | 0.73 | 0.7568 | 0.711 | 45295 |
| 1719873300 | 0.7413999 | 0.0112999 | 1.55 | 0.76 | 0.76 | 0.7101 | 76765 |
| 1719614100 | 0.7301 | -0.0124 | -1.67 | 0.733 | 0.769 | 0.71 | 96120 |
| 1719527700 | 0.7425 | -0.003 | -0.40 | 0.735 | 0.767 | 0.735 | 90314 |
| 1719441300 | 0.7455 | -0.0745 | -9.09 | 0.7926 | 0.7926 | 0.7378 | 68129 |
| 1719354900 | 0.8199999 | 0.0209999 | 2.63 | 0.83 | 0.8689 | 0.78 | 100514 |
| 1719268500 | 0.799 | 0.1088 | 15.76 | 0.712 | 0.81 | 0.701 | 148617 |
| 1719009300 | 0.6902 | 0.0172 | 2.56 | 0.669 | 0.726 | 0.6601 | 106271 |
| 1718922900 | 0.673 | -0.154 | -18.62 | 0.8003 | 0.831 | 0.6511 | 515341 |
| 1718750100 | 0.827 | -0.033 | -3.84 | 0.9 | 0.914 | 0.8199999 | 107473 |
| 1718663700 | 0.86 | -0.08 | -8.51 | 0.92 | 0.941 | 0.8541 | 95174 |
| 1718404500 | 0.94 | 0.0257 | 2.81 | 0.959 | 0.9639 | 0.883501 | 114223 |
| 1718318100 | 0.9143 | 0.0194 | 2.17 | 0.9 | 1.08 | 0.85 | 519161 |
| 1718231700 | 0.8949 | 0.0799001 | 9.80 | 0.81 | 0.9 | 0.8001009 | 112085 |
| 1718145300 | 0.8149999 | 0.0403999 | 5.22 | 0.7614 | 0.829 | 0.751 | 54571 |
| 1718058900 | 0.7746 | -0.0364 | -4.49 | 0.8388 | 0.849 | 0.75 | 121256 |
| 1717799700 | 0.811 | -0.1187 | -12.77 | 0.847 | 0.8999 | 0.8054 | 234199 |
| 1717713300 | 0.9297 | 0.1247 | 15.49 | 0.8199999 | 0.95 | 0.81 | 725464 |
| 1717626900 | 0.805 | 0.0361 | 4.70 | 0.77 | 0.889 | 0.7685999 | 348290 |
| 1717540500 | 0.7689 | -0.001 | -0.13 | 0.804 | 0.804 | 0.741 | 150211 |
| 1717454100 | 0.7699 | 0.1588 | 25.99 | 0.615 | 0.8439 | 0.615 | 811919 |
| 1717194900 | 0.6111 | -0.0014 | -0.23 | 0.6111 | 0.6502 | 0.605 | 32333 |
| 1717108500 | 0.6125 | -0.0075 | -1.21 | 0.605 | 0.643 | 0.605 | 32848 |
| 1717022100 | 0.62 | 0 | 0.00 | 0.61 | 0.64 | 0.61 | 52090 |
| 1716935700 | 0.62 | -0.0089 | -1.42 | 0.6012 | 0.6244 | 0.600001 | 11057 |
| 1716590100 | 0.6289 | 0.0089 | 1.44 | 0.6011 | 0.6489 | 0.6002 | 58771 |
| 1716503700 | 0.62 | 0.0054 | 0.88 | 0.6 | 0.6289 | 0.6 | 34602 |
| 1716417300 | 0.6146 | 0.0035 | 0.57 | 0.611 | 0.635 | 0.611 | 49752 |
| 1716330900 | 0.6111 | -0.0088 | -1.42 | 0.619 | 0.65 | 0.5936 | 38257 |
| 1716244500 | 0.6199 | 0.0099 | 1.62 | 0.62 | 0.624051 | 0.5861 | 57746 |
| 1715985300 | 0.61 | -0.0075 | -1.21 | 0.61 | 0.6289 | 0.6 | 39035 |
| 1715898900 | 0.6175 | 0.0194 | 3.24 | 0.6128 | 0.619 | 0.6031 | 34441 |
| 1715812500 | 0.5981 | -0.0529 | -8.13 | 0.642 | 0.6693 | 0.5651 | 110181 |
| 1715726100 | 0.651 | -0.0241 | -3.57 | 0.671 | 0.71 | 0.651 | 62745 |
| 1715639700 | 0.6751 | 0.0029 | 0.43 | 0.6823 | 0.7388 | 0.6751 | 24517 |
| 1715380500 | 0.6722 | -0.0389 | -5.47 | 0.6312 | 0.75 | 0.63 | 130782 |
| 1715294100 | 0.7111 | -0.0389 | -5.19 | 0.78 | 0.8 | 0.7111 | 51412 |
| 1715207700 | 0.75 | -0.012 | -1.57 | 0.77 | 0.77 | 0.7359 | 12708 |
| 1715121300 | 0.762 | -0.03 | -3.79 | 0.8209999 | 0.8209999 | 0.762 | 18376 |
| 1715034900 | 0.792 | 0.0648 | 8.91 | 0.7154 | 0.8048 | 0.7002 | 81747 |
| 1714775700 | 0.7272 | 0.0672 | 10.18 | 0.67 | 0.7624 | 0.6433 | 131194 |
| 1714689300 | 0.66 | 0.01 | 1.54 | 0.641 | 0.67 | 0.641 | 32135 |
| 1714602900 | 0.65 | -0.010101 | -1.53 | 0.65 | 0.675 | 0.635749 | 19630 |
| 1714516500 | 0.660101 | 0.010101 | 1.55 | 0.63 | 0.6899999 | 0.63 | 54655 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
