Australia markets open in 9 hours 48 minutes

Monopar Therapeutics Inc. (MNPR)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
0.6726+0.0226 (+3.48%)
As of 10:05AM EDT. Market open.
Time period:
18 Apr 2023 - 18 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
18 Apr 20240.70000.72000.67260.67260.672637,846
17 Apr 20240.69000.72000.65000.65500.6550150,800
16 Apr 20240.73000.74000.69000.72800.7280178,600
15 Apr 20240.76000.78100.74400.75500.7550101,400
12 Apr 20240.80000.82000.76000.78100.7810280,500
11 Apr 20240.75300.85000.72000.77000.7700848,700
10 Apr 20240.61900.65200.50000.64000.6400457,700
09 Apr 20240.63000.63000.58100.59100.5910113,900
08 Apr 20240.60000.63400.58300.60100.6010149,900
05 Apr 20240.63000.64000.59900.60200.6020128,500
04 Apr 20240.62100.68000.61900.63800.6380137,800
03 Apr 20240.63000.64200.55000.64200.6420164,600
02 Apr 20240.67100.68900.63100.64000.640099,900
01 Apr 20240.70900.70900.64200.67900.6790102,700
28 Mar 20240.70100.73500.64000.68100.6810290,800
27 Mar 20240.80000.80000.70000.73700.7370142,600
26 Mar 20240.68000.78900.67000.73600.7360104,000
25 Mar 20240.66900.71000.66000.71000.710060,900
22 Mar 20240.70000.70000.63000.69000.6900187,900
21 Mar 20240.74000.77700.69100.70000.7000216,700
20 Mar 20240.73000.76700.70000.76700.7670132,100
19 Mar 20240.77000.86000.73600.76100.7610947,200
18 Mar 20240.70000.71900.65300.67000.6700251,800
15 Mar 20240.70000.76000.65100.65100.6510264,900
14 Mar 20240.75000.77700.70700.70700.7070142,500
13 Mar 20240.76700.79800.71000.75200.7520305,300
12 Mar 20240.87000.90000.81000.82600.8260154,800
11 Mar 20240.84500.93000.84500.91200.9120202,400
08 Mar 20240.91000.93100.72800.81700.8170670,400
07 Mar 20240.92300.98000.90000.91400.9140298,500
06 Mar 20241.02001.06000.87500.96000.9600654,700
05 Mar 20241.04001.20001.03001.06001.06001,650,400
04 Mar 20240.94601.13000.82000.99000.9900906,300
01 Mar 20240.76900.95000.73700.89600.89601,111,300
29 Feb 20240.97001.05000.70200.83000.83001,369,500
28 Feb 20241.15001.19000.96001.00001.00001,514,200
27 Feb 20241.28001.32001.12001.21001.21001,596,900
26 Feb 20241.46001.48001.00001.35001.35006,887,400
23 Feb 20241.26001.73001.18001.30001.300061,143,000
22 Feb 20240.78001.37000.73001.12001.1200153,332,600
21 Feb 20240.63000.63000.51000.57000.57002,406,900
20 Feb 20241.43001.56000.59700.66900.6690100,382,400
16 Feb 20240.35000.35000.34000.34300.343023,600
15 Feb 20240.33000.35800.33000.34000.340056,200
14 Feb 20240.33100.34000.33000.33700.337035,700
13 Feb 20240.34000.35000.32300.33000.330016,000
12 Feb 20240.33000.34600.32000.33100.331028,300
09 Feb 20240.35600.35600.33400.35000.35009,400
08 Feb 20240.32600.33100.32600.32700.32703,500
07 Feb 20240.32100.35000.30900.31000.310024,600
06 Feb 20240.33800.35500.31500.33000.330022,400
05 Feb 20240.34100.36600.32000.35600.356034,300
02 Feb 20240.36500.37000.34100.36400.364050,800
01 Feb 20240.33600.38000.33600.37100.371076,600
31 Jan 20240.36300.37000.33500.33600.336082,300
30 Jan 20240.35800.37900.35500.37700.37709,600
29 Jan 20240.38000.38000.35400.36000.360016,500
26 Jan 20240.35500.38000.35400.36400.364018,100
25 Jan 20240.36000.38700.35400.37000.370037,700
24 Jan 20240.38800.39300.36500.36700.36707,000
23 Jan 20240.35100.39900.35100.35500.355078,400
22 Jan 20240.38100.38100.34200.35400.354081,000
19 Jan 20240.38500.39900.36500.36700.367091,100
18 Jan 20240.43800.43800.38100.38500.385062,400
17 Jan 20240.43200.46300.41000.43800.4380145,700
16 Jan 20240.42200.44400.40000.41400.414082,400
12 Jan 20240.44000.47800.42400.43500.435080,200
11 Jan 20240.44300.48000.43400.44000.4400112,100
10 Jan 20240.44900.44900.42700.44300.4430159,000
09 Jan 20240.40200.44100.40200.44100.441046,400
08 Jan 20240.42000.44100.40700.42900.429042,300
05 Jan 20240.42700.43500.41900.42400.424073,600
04 Jan 20240.39200.41300.39200.40900.409064,400
03 Jan 20240.38000.40700.35000.40000.400055,700
02 Jan 20240.33100.38000.33100.37000.370074,200
29 Dec 20230.33100.35900.33100.34000.3400132,800
28 Dec 20230.36000.37900.33800.37900.3790164,100
27 Dec 20230.39800.41000.35900.37900.379098,200
26 Dec 20230.39200.40000.38000.38400.384023,500
22 Dec 20230.40200.40200.38000.39800.398074,100
21 Dec 20230.38100.42500.38100.40400.4040166,400
20 Dec 20230.37800.40800.37000.40800.4080170,400
19 Dec 20230.32900.38000.32000.36000.3600191,400
18 Dec 20230.35100.40700.31900.32300.3230422,100
15 Dec 20230.32200.50300.31500.36900.36904,098,500
14 Dec 20230.32300.33900.28000.32700.3270142,100
13 Dec 20230.31000.32700.29400.32600.3260112,200
12 Dec 20230.36000.36000.29000.32000.3200384,900
11 Dec 20230.40000.42000.35400.37700.3770126,700
08 Dec 20230.38400.44000.36000.40100.4010279,200
07 Dec 20230.35000.40000.33500.36400.3640297,100
06 Dec 20230.33900.35000.32000.34000.3400252,500
05 Dec 20230.31000.32600.31000.32600.326067,900
04 Dec 20230.33600.34000.31000.31100.311057,100
01 Dec 20230.29000.34000.28000.33000.3300175,800
30 Nov 20230.30000.32000.29000.29000.2900107,700
29 Nov 20230.29400.33000.29400.30500.3050155,500
28 Nov 20230.30800.30800.29000.29400.294024,700
27 Nov 20230.30800.30900.27400.29400.294083,900
24 Nov 20230.31700.31700.29500.30800.308051,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...