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 | 10.16 | 32.4600638978 | 31.3 | 41.55 | 26.6675 | 57770 | 31.29323613 | CS |
| 4 | 16.36 | 65.1792828685 | 25.1 | 41.55 | 21 | 50592 | 26.59888164 | CS |
| 12 | 27.07 | 188.116747741 | 14.39 | 41.55 | 13.94 | 94999 | 21.02694597 | CS |
| 26 | 38.26 | 1195.625 | 3.2 | 41.55 | 1.719 | 643352 | 13.31909592 | CS |
| 52 | 39.522 | 2039.31888545 | 1.938 | 41.55 | 1.545 | 1710182 | 6.57748425 | CS |
| 156 | 27.41 | 195.088967972 | 14.05 | 41.55 | 1.3695 | 712180 | 6.02866698 | CS |
| 260 | -43.34 | -51.108490566 | 84.8 | 102.5 | 1.3695 | 456767 | 8.27895396 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 26.52 | 26.52 | 24.3023 | 38652 |
| 1736379300 | 24.46 | -0.7 | -2.78 | 25 | 25 | 23.865 | 52439 |
| 1736292900 | 25.16 | 1.56 | 6.61 | 23.68 | 25.395 | 23 | 18239 |
| 1736206500 | 23.6 | 0.62 | 2.70 | 23.73 | 24 | 22.5 | 58845 |
| 1735947300 | 22.98 | 0.76 | 3.42 | 21.01 | 23.42 | 21 | 33725 |
| 1735860900 | 22.22 | 0.22 | 1.00 | 22 | 23 | 21.808 | 18450 |
| 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 | 57853 |
| 1735342500 | 24.53 | -0.81 | -3.20 | 24.99 | 25.5 | 24.27 | 89142 |
| 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 | 26505 |
| 1734737700 | 25.82 | 2.03 | 8.53 | 30.4 | 31.04 | 23.665 | 139076 |
| 1734651300 | 23.79 | -6.15 | -20.54 | 30 | 30 | 22.61 | 130567 |
| 1734564900 | 29.94 | -0.74 | -2.41 | 30.68 | 32.2 | 29.6016 | 58768 |
| 1734478500 | 30.68 | 3.98 | 14.91 | 26.84 | 31.9621 | 26.0001 | 110045 |
| 1734392100 | 26.7 | 1.32 | 5.20 | 25.37 | 27.37 | 25 | 57791 |
| 1734132900 | 25.38 | 1.13 | 4.66 | 23.98 | 25.69 | 23.98 | 47411 |
| 1734046500 | 24.25 | 0 | 0.00 | 24.25 | 24.7898 | 23.65 | 50630 |
| 1733960100 | 24.25 | 1.39 | 6.08 | 23.82 | 24.6 | 22.775 | 59647 |
| 1733873700 | 22.86 | 0.58 | 2.60 | 21.49 | 24.5 | 21.2837 | 106547 |
| 1733787300 | 22.28 | 0.78 | 3.63 | 22.1 | 22.9185 | 21 | 89697 |
| 1733528100 | 21.5 | 0.5 | 2.38 | 23.27 | 23.28 | 20.6125 | 156769 |
| 1733441700 | 21 | -3.66 | -14.84 | 24.43 | 25.0991 | 20.161 | 150597 |
| 1733355300 | 24.66 | 1.49 | 6.43 | 23.06 | 25.97 | 23.04 | 156981 |
| 1733268900 | 23.17 | 1.16 | 5.27 | 21.81 | 23.625 | 21.45 | 34154 |
| 1733182500 | 22.01 | -0.52 | -2.31 | 22.3 | 22.5 | 20.16 | 55465 |
| 1732917840 | 22.53 | 1.83 | 8.84 | 20.04 | 23 | 19.85 | 91009 |
| 1732750500 | 20.7 | 1.25 | 6.43 | 19.1 | 21 | 18.81 | 90788 |
| 1732664100 | 19.45 | 0.05 | 0.26 | 18.86 | 19.75 | 18.75 | 96392 |
| 1732577700 | 19.4 | -0.7 | -3.48 | 20.3 | 20.6285 | 18.67 | 88738 |
| 1732318500 | 20.1 | 0.39 | 1.98 | 19.88 | 20.205 | 19.5409 | 32545 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
