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 | 2.79 | 16.211504939 | 17.21 | 21.18 | 17.09 | 99984 | 18.66107101 | CS |
| 4 | -2.39 | -10.674408218 | 22.39 | 26.85 | 12.55 | 483894 | 16.98770564 | CS |
| 12 | 17.68 | 762.068965517 | 2.32 | 38.5 | 2.2901 | 1342868 | 12.88182979 | CS |
| 26 | 16.945 | 554.664484452 | 3.055 | 38.5 | 1.719 | 703130 | 11.80822287 | CS |
| 52 | 18.53 | 1260.54421769 | 1.47 | 38.5 | 1.3695 | 1752521 | 6.34200702 | CS |
| 156 | -3.7 | -15.611814346 | 23.7 | 38.5 | 1.3695 | 714016 | 5.94392628 | CS |
| 260 | -100.7 | -83.429991715 | 120.7 | 240 | 1.3695 | 467695 | 8.7049065 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732232100 | 19.71 | 0.71 | 3.74 | 19.03 | 20.13 | 19.03 | 48394 |
| 1732145700 | 19 | -0.01 | -0.05 | 19.48 | 21.18 | 18.6 | 121429 |
| 1732059300 | 19.01 | 0.56 | 3.04 | 18.32 | 19.29 | 18.32 | 43368 |
| 1731972900 | 18.45 | 0.36 | 1.99 | 18.24 | 18.74 | 17.5201 | 157481 |
| 1731713700 | 18.09 | -0.14 | -0.77 | 17.21 | 19 | 17.09 | 129249 |
| 1731627300 | 18.23 | -1 | -5.20 | 19.37 | 19.7 | 16.26 | 115830 |
| 1731540900 | 19.23 | 1.98 | 11.48 | 17.2 | 19.615 | 16.8294 | 153170 |
| 1731454500 | 17.25 | 0.59 | 3.54 | 16.5 | 17.66 | 16.25 | 143323 |
| 1731368100 | 16.66 | -0.22 | -1.30 | 17.4 | 17.55 | 16.5001 | 102895 |
| 1731108900 | 16.88 | 1.15 | 7.31 | 16.399999 | 17.79 | 15.5001 | 157843 |
| 1731022500 | 15.73 | -0.05 | -0.32 | 15.77 | 16.129999 | 15.16 | 139047 |
| 1730936100 | 15.78 | 0.03 | 0.19 | 15.96 | 16.399999 | 14.8773 | 143192 |
| 1730849700 | 15.75 | -1.21 | -7.13 | 16.309999 | 16.64 | 15.5125 | 237771 |
| 1730763300 | 16.96 | 2.33 | 15.93 | 14.34 | 18.2 | 13.94 | 636068 |
| 1730500500 | 14.63 | 0.06 | 0.41 | 14.39 | 14.85 | 14.03 | 104011 |
| 1730414100 | 14.57 | -0.1 | -0.68 | 14.85 | 15.2425 | 12.55 | 337722 |
| 1730327700 | 14.67 | -1.54 | -9.50 | 15.58 | 16.14 | 14.24 | 277183 |
| 1730241300 | 16.21 | -1.62 | -9.09 | 18.83 | 20 | 16.09 | 943768 |
| 1730154900 | 17.83 | 0.9 | 5.32 | 14.67 | 21.95 | 14.6 | 2350245 |
| 1729895700 | 16.93 | -15.73 | -48.16 | 22.39 | 26.85 | 16.87 | 3335889 |
| 1729809300 | 32.659999 | 28.03 | 605.40 | 5.12 | 38.5 | 4.87 | 19841508 |
| 1729722900 | 4.63 | -0.62 | -11.81 | 5.1 | 5.3 | 4.5 | 74102 |
| 1729636500 | 5.25 | 0 | 0.00 | 5.5 | 5.5 | 5.15 | 39044 |
| 1729550100 | 5.25 | -0.25 | -4.55 | 5.44 | 5.662 | 5.08 | 54138 |
| 1729290900 | 5.5 | -0.21 | -3.68 | 5.84 | 5.84 | 5.46 | 21794 |
| 1729204500 | 5.71 | 0.45 | 8.56 | 5.12 | 5.88 | 5.12 | 57070 |
| 1729118100 | 5.26 | 0.11 | 2.14 | 5.19 | 5.3 | 5.16 | 13086 |
| 1729031700 | 5.15 | -0.24 | -4.45 | 5.41 | 5.41 | 5.0599999 | 19073 |
| 1728945300 | 5.39 | -0.11 | -2.00 | 5.37 | 5.5904 | 5.324 | 26442 |
| 1728686100 | 5.5 | 0.33 | 6.38 | 5.5599999 | 5.73 | 5.029 | 160078 |
| 1728599700 | 5.17 | 0.09 | 1.77 | 4.95 | 5.23 | 4.8099999 | 44153 |
| 1728513300 | 5.08 | -0.26 | -4.87 | 5.28 | 5.5199999 | 4.86 | 60343 |
| 1728426900 | 5.34 | 0.26 | 5.12 | 5.19 | 5.66 | 5.0881 | 81645 |
| 1728340500 | 5.08 | 0.47 | 10.20 | 4.5199999 | 5.2999 | 4.5199999 | 108085 |
| 1728081300 | 4.61 | 0.06 | 1.32 | 4.55 | 4.7587 | 4.5199999 | 64338 |
| 1727994900 | 4.55 | -0.3 | -6.19 | 4.85 | 4.9195 | 4.5301 | 198722 |
| 1727908500 | 4.85 | -0.23 | -4.53 | 4.96 | 5.149 | 4.74 | 218393 |
| 1727822100 | 5.08 | -1.66 | -24.63 | 6.62 | 6.62 | 4.995 | 257487 |
| 1727735700 | 6.74 | -0.03 | -0.44 | 7.14 | 7.18 | 6.07 | 642353 |
| 1727476500 | 6.77 | 0.93 | 15.92 | 6.2 | 7.1 | 6.1 | 1397730 |
| 1727390100 | 5.84 | 0.67 | 12.96 | 5.44 | 5.9 | 5.0599999 | 773571 |
| 1727303700 | 5.17 | 0.76 | 17.23 | 4.32 | 5.47 | 4.12 | 2344928 |
| 1727217300 | 4.41 | 0.04 | 0.92 | 4.3099999 | 4.46 | 4.23 | 35958 |
| 1727130900 | 4.37 | -0.17 | -3.74 | 4.47 | 4.47 | 4.1982 | 44182 |
| 1726871700 | 4.54 | 0.04 | 0.89 | 4.38 | 4.6 | 4.2 | 96014 |
| 1726785300 | 4.5 | 0.56 | 14.21 | 3.9 | 4.61 | 3.9 | 247698 |
| 1726698900 | 3.94 | -0.22 | -5.29 | 4.14 | 4.19 | 3.91 | 98015 |
| 1726612500 | 4.16 | -0.03 | -0.72 | 4.15 | 4.57 | 4.1457 | 197435 |
| 1726526100 | 4.19 | 0.33 | 8.55 | 3.91 | 4.43 | 3.65 | 406509 |
| 1726266900 | 3.86 | -0.09 | -2.28 | 3.95 | 3.95 | 3.33 | 857752 |
| 1726180500 | 3.95 | 1.55 | 64.58 | 5.15 | 5.4406 | 3.17 | 40973040 |
| 1726094100 | 2.4 | -0.05 | -2.04 | 2.4 | 2.48 | 2.4 | 5278 |
| 1726007700 | 2.45 | 0.05 | 2.08 | 2.41 | 2.45 | 2.3355 | 11643 |
| 1725921300 | 2.4 | 0.01 | 0.42 | 2.33 | 2.47 | 2.3201 | 13260 |
| 1725662100 | 2.39 | -0.04 | -1.65 | 2.44 | 2.4485 | 2.2900999 | 7866 |
| 1725575700 | 2.43 | -0.01 | -0.41 | 2.44 | 2.44 | 2.34 | 5629 |
| 1725489300 | 2.44 | 0.07 | 2.95 | 2.44 | 2.4799 | 2.34 | 11356 |
| 1725402900 | 2.37 | -0.02 | -0.84 | 2.5099999 | 2.56 | 2.32 | 24390 |
| 1725057300 | 2.39 | 0.02 | 0.84 | 2.32 | 2.5299999 | 2.32 | 17218 |
| 1724970900 | 2.37 | 0.11 | 4.87 | 2.34 | 2.49 | 2.25 | 33977 |
| 1724884500 | 2.2599999 | -0.14 | -5.83 | 2.4 | 2.4 | 2.2599999 | 15010 |
| 1724798100 | 2.4 | -0.22 | -8.40 | 2.625 | 2.625 | 2.3 | 41996 |
| 1724711700 | 2.62 | 0.05 | 1.95 | 2.58 | 2.63 | 2.55 | 16075 |
| 1724452500 | 2.57 | -0.19 | -6.88 | 2.7599999 | 2.87 | 2.57 | 35753 |
| 1724366100 | 2.7599999 | 0.18 | 6.98 | 2.64 | 2.95 | 2.48 | 136466 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
