Australia markets closed

Monopar Therapeutics Inc. (MNPR)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
0.6289+0.0089 (+1.44%)
At close: 04:00PM EDT
0.6076 -0.02 (-3.39%)
After hours: 07:22PM EDT
Time period:
24 May 2023 - 24 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 May 20240.60100.64900.60000.62900.629058,800
23 May 20240.60000.62900.60000.62000.620036,100
22 May 20240.61100.63500.61100.61500.615050,100
21 May 20240.61900.65000.59400.61100.611038,300
20 May 20240.62000.62400.58600.62000.620057,700
17 May 20240.61000.62900.60000.61000.610039,400
16 May 20240.61300.61900.60300.61800.618034,400
15 May 20240.64200.66900.56500.59800.5980110,400
14 May 20240.67100.71000.65100.65100.651062,700
13 May 20240.70700.73900.67500.67500.675025,200
10 May 20240.63100.75000.63000.67200.6720130,700
09 May 20240.78000.80000.71100.71100.711051,400
08 May 20240.77000.77000.73600.75000.750012,700
07 May 20240.82100.82100.76200.76200.762019,400
06 May 20240.71500.80500.70000.79200.792083,000
03 May 20240.67000.76200.64300.72700.7270131,200
02 May 20240.64100.67000.64100.66000.660031,900
01 May 20240.65000.67500.63600.65000.650019,600
30 Apr 20240.63000.69000.63000.66000.660054,600
29 Apr 20240.68000.68000.64000.65000.650015,100
26 Apr 20240.63000.66700.63000.65800.658035,000
25 Apr 20240.65000.65000.62000.62800.628058,200
24 Apr 20240.68000.68000.63000.65700.657039,400
23 Apr 20240.61800.65800.61000.65000.650085,800
22 Apr 20240.66000.66000.62000.63200.632027,600
19 Apr 20240.67800.68000.62200.64000.640033,100
18 Apr 20240.70000.72000.65900.67800.678077,500
17 Apr 20240.69000.72000.65000.65500.6550151,100
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...