Monopar Therapeutics Inc. (MNPR)
NasdaqCM - NasdaqCM Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
09 Sept 2023 - 09 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 Sept 2024 | 2.4200 | 2.4490 | 2.2900 | 2.3900 | 2.3900 | 7,900 |
| 05 Sept 2024 | 2.4400 | 2.4400 | 2.3400 | 2.4300 | 2.4300 | 6,600 |
| 04 Sept 2024 | 2.4400 | 2.4800 | 2.3400 | 2.4400 | 2.4400 | 11,400 |
| 03 Sept 2024 | 2.5100 | 2.5500 | 2.3200 | 2.3700 | 2.3700 | 24,400 |
| 30 Aug 2024 | 2.3200 | 2.5300 | 2.3200 | 2.3900 | 2.3900 | 17,200 |
| 29 Aug 2024 | 2.3400 | 2.4900 | 2.2500 | 2.3700 | 2.3700 | 34,000 |
| 28 Aug 2024 | 2.4000 | 2.4000 | 2.2600 | 2.2600 | 2.2600 | 15,000 |
| 27 Aug 2024 | 2.5500 | 2.6200 | 2.3000 | 2.4000 | 2.4000 | 42,700 |
| 26 Aug 2024 | 2.5600 | 2.6300 | 2.5500 | 2.6200 | 2.6200 | 16,100 |
| 23 Aug 2024 | 2.7600 | 2.8600 | 2.5700 | 2.5700 | 2.5700 | 35,800 |
| 22 Aug 2024 | 2.6400 | 2.9500 | 2.4800 | 2.7600 | 2.7600 | 136,700 |
| 21 Aug 2024 | 2.3500 | 2.8700 | 2.1500 | 2.5800 | 2.5800 | 2,261,300 |
| 20 Aug 2024 | 2.4200 | 2.5400 | 2.3620 | 2.4800 | 2.4800 | 11,400 |
| 19 Aug 2024 | 2.4200 | 2.4500 | 2.2600 | 2.3800 | 2.3800 | 22,800 |
| 16 Aug 2024 | 2.4500 | 2.4520 | 2.3000 | 2.3300 | 2.3300 | 10,400 |
| 15 Aug 2024 | 2.2900 | 2.5000 | 2.2900 | 2.3700 | 2.3700 | 11,600 |
| 14 Aug 2024 | 2.6700 | 2.7000 | 2.2500 | 2.2800 | 2.2800 | 33,500 |
| 13 Aug 2024 | 2.3300 | 2.5900 | 2.1600 | 2.4200 | 2.4200 | 68,500 |
| 13 Aug 2024 | 1:5 Stock split | |||||
| 12 Aug 2024 | 2.1450 | 2.5300 | 1.7200 | 2.3550 | 2.3550 | 123,040 |
| 09 Aug 2024 | 2.4000 | 2.4000 | 2.0050 | 2.2100 | 2.2100 | 78,840 |
| 08 Aug 2024 | 2.8750 | 3.1500 | 2.6000 | 2.7500 | 2.7500 | 16,420 |
| 07 Aug 2024 | 2.9950 | 3.1700 | 2.8100 | 2.9000 | 2.9000 | 23,140 |
| 06 Aug 2024 | 3.0500 | 3.2250 | 2.9000 | 2.9550 | 2.9550 | 15,500 |
| 05 Aug 2024 | 3.3500 | 3.4000 | 3.0500 | 3.0500 | 3.0500 | 21,540 |
| 02 Aug 2024 | 3.4000 | 3.4850 | 3.3500 | 3.4700 | 3.4700 | 7,560 |
| 01 Aug 2024 | 3.4300 | 3.4950 | 3.2500 | 3.4650 | 3.4650 | 3,720 |
| 31 July 2024 | 3.5000 | 3.5250 | 3.3550 | 3.5000 | 3.5000 | 2,800 |
| 30 July 2024 | 3.6500 | 3.6500 | 3.5000 | 3.5000 | 3.5000 | 3,620 |
| 29 July 2024 | 3.6500 | 3.6500 | 3.5250 | 3.6500 | 3.6500 | 10,440 |
| 26 July 2024 | 3.2000 | 3.6500 | 3.2000 | 3.6000 | 3.6000 | 23,340 |
| 25 July 2024 | 3.3200 | 3.3900 | 3.2050 | 3.2750 | 3.2750 | 3,800 |
| 24 July 2024 | 3.2000 | 3.2000 | 3.1500 | 3.2000 | 3.2000 | 6,720 |
| 23 July 2024 | 3.1750 | 3.2000 | 3.1050 | 3.2000 | 3.2000 | 8,260 |
| 22 July 2024 | 3.4100 | 3.4100 | 3.0250 | 3.1750 | 3.1750 | 27,560 |
| 19 July 2024 | 3.6500 | 3.6500 | 3.3750 | 3.3750 | 3.3750 | 9,640 |
| 18 July 2024 | 3.6100 | 3.6100 | 3.5500 | 3.6000 | 3.6000 | 1,680 |
| 17 July 2024 | 3.6950 | 3.7500 | 3.5500 | 3.5500 | 3.5500 | 8,240 |
| 16 July 2024 | 3.5000 | 3.7450 | 3.4600 | 3.6950 | 3.6950 | 16,320 |
| 15 July 2024 | 3.5600 | 3.6000 | 3.4500 | 3.5500 | 3.5500 | 11,680 |
| 12 July 2024 | 3.6450 | 3.6950 | 3.5250 | 3.5600 | 3.5600 | 17,420 |
| 11 July 2024 | 3.5000 | 3.6400 | 3.4750 | 3.6000 | 3.6000 | 13,420 |
| 10 July 2024 | 3.7000 | 3.7000 | 3.4500 | 3.5200 | 3.5200 | 10,060 |
| 09 July 2024 | 3.5500 | 3.7550 | 3.5500 | 3.7050 | 3.7050 | 12,600 |
| 08 July 2024 | 3.6500 | 3.6900 | 3.5000 | 3.6900 | 3.6900 | 9,580 |
| 05 July 2024 | 3.5500 | 3.6700 | 3.5050 | 3.6000 | 3.6000 | 10,480 |
| 03 July 2024 | 3.5600 | 3.6500 | 3.5000 | 3.5150 | 3.5150 | 10,820 |
| 02 July 2024 | 3.6500 | 3.7850 | 3.5550 | 3.6000 | 3.6000 | 9,060 |
| 01 July 2024 | 3.8000 | 3.8000 | 3.5500 | 3.7050 | 3.7050 | 15,360 |
| 28 June 2024 | 3.6650 | 3.8450 | 3.5500 | 3.6500 | 3.6500 | 19,220 |
| 27 June 2024 | 3.6750 | 3.8350 | 3.6750 | 3.7150 | 3.7150 | 18,060 |
| 26 June 2024 | 3.9650 | 3.9650 | 3.6900 | 3.7300 | 3.7300 | 13,720 |
| 25 June 2024 | 4.1500 | 4.3450 | 3.9000 | 4.1000 | 4.1000 | 20,100 |
| 24 June 2024 | 3.5600 | 4.0500 | 3.5050 | 3.9950 | 3.9950 | 29,820 |
| 21 June 2024 | 3.3450 | 3.6300 | 3.3000 | 3.4500 | 3.4500 | 21,440 |
| 20 June 2024 | 4.0000 | 4.1550 | 3.2550 | 3.3650 | 3.3650 | 103,220 |
| 18 June 2024 | 4.5000 | 4.5700 | 4.1000 | 4.1350 | 4.1350 | 24,560 |
| 17 June 2024 | 4.6000 | 4.7050 | 4.2700 | 4.3000 | 4.3000 | 19,140 |
| 14 June 2024 | 4.7950 | 4.8200 | 4.4200 | 4.7000 | 4.7000 | 23,420 |
| 13 June 2024 | 4.5000 | 5.4000 | 4.2500 | 4.5700 | 4.5700 | 103,920 |
| 12 June 2024 | 4.1050 | 4.5000 | 4.0000 | 4.4750 | 4.4750 | 22,520 |
| 11 June 2024 | 3.8050 | 4.1450 | 3.7550 | 4.0750 | 4.0750 | 10,920 |
| 10 June 2024 | 4.1950 | 4.2450 | 3.7500 | 3.8750 | 3.8750 | 26,040 |
| 07 June 2024 | 4.2350 | 4.5000 | 4.0250 | 4.0550 | 4.0550 | 49,180 |
| 06 June 2024 | 4.1000 | 4.7500 | 4.0500 | 4.6500 | 4.6500 | 146,720 |
| 05 June 2024 | 3.8500 | 4.4450 | 3.8450 | 4.0250 | 4.0250 | 70,000 |
| 04 June 2024 | 4.0200 | 4.0200 | 3.7050 | 3.8450 | 3.8450 | 30,060 |
| 03 June 2024 | 3.0750 | 4.2200 | 3.0750 | 3.8500 | 3.8500 | 170,720 |
| 31 May 2024 | 3.0250 | 3.2500 | 3.0250 | 3.0550 | 3.0550 | 6,460 |
| 30 May 2024 | 3.0250 | 3.2150 | 3.0250 | 3.0650 | 3.0650 | 6,560 |
| 29 May 2024 | 3.0500 | 3.2000 | 3.0500 | 3.1000 | 3.1000 | 10,420 |
| 28 May 2024 | 3.0100 | 3.1200 | 3.0000 | 3.1000 | 3.1000 | 3,260 |
| 24 May 2024 | 3.0050 | 3.2450 | 3.0000 | 3.1450 | 3.1450 | 11,760 |
| 23 May 2024 | 3.0000 | 3.1450 | 3.0000 | 3.1000 | 3.1000 | 7,220 |
| 22 May 2024 | 3.0550 | 3.1750 | 3.0550 | 3.0750 | 3.0750 | 10,020 |
| 21 May 2024 | 3.0950 | 3.2500 | 2.9700 | 3.0550 | 3.0550 | 7,660 |
| 20 May 2024 | 3.1000 | 3.1200 | 2.9300 | 3.1000 | 3.1000 | 11,540 |
| 17 May 2024 | 3.0500 | 3.1450 | 3.0000 | 3.0500 | 3.0500 | 7,880 |
| 16 May 2024 | 3.0650 | 3.0950 | 3.0150 | 3.0900 | 3.0900 | 6,880 |
| 15 May 2024 | 3.2100 | 3.3450 | 2.8250 | 2.9900 | 2.9900 | 22,080 |
| 14 May 2024 | 3.3550 | 3.5500 | 3.2550 | 3.2550 | 3.2550 | 12,540 |
| 13 May 2024 | 3.5350 | 3.6950 | 3.3750 | 3.3750 | 3.3750 | 5,040 |
| 10 May 2024 | 3.1550 | 3.7500 | 3.1500 | 3.3600 | 3.3600 | 26,140 |
| 09 May 2024 | 3.9000 | 4.0000 | 3.5550 | 3.5550 | 3.5550 | 10,280 |
| 08 May 2024 | 3.8500 | 3.8500 | 3.6800 | 3.7500 | 3.7500 | 2,540 |
| 07 May 2024 | 4.1050 | 4.1050 | 3.8100 | 3.8100 | 3.8100 | 3,880 |
| 06 May 2024 | 3.5750 | 4.0250 | 3.5000 | 3.9600 | 3.9600 | 16,600 |
| 03 May 2024 | 3.3500 | 3.8100 | 3.2150 | 3.6350 | 3.6350 | 26,240 |
| 02 May 2024 | 3.2050 | 3.3500 | 3.2050 | 3.3000 | 3.3000 | 6,380 |
| 01 May 2024 | 3.2500 | 3.3750 | 3.1800 | 3.2500 | 3.2500 | 3,920 |
| 30 Apr 2024 | 3.1500 | 3.4500 | 3.1500 | 3.3000 | 3.3000 | 10,920 |
| 29 Apr 2024 | 3.4000 | 3.4000 | 3.2000 | 3.2500 | 3.2500 | 3,020 |
| 26 Apr 2024 | 3.1500 | 3.3350 | 3.1500 | 3.2900 | 3.2900 | 7,000 |
| 25 Apr 2024 | 3.2500 | 3.2500 | 3.1000 | 3.1400 | 3.1400 | 11,640 |
| 24 Apr 2024 | 3.4000 | 3.4000 | 3.1500 | 3.2850 | 3.2850 | 7,880 |
| 23 Apr 2024 | 3.0900 | 3.2900 | 3.0500 | 3.2500 | 3.2500 | 17,160 |
| 22 Apr 2024 | 3.3000 | 3.3000 | 3.1000 | 3.1600 | 3.1600 | 5,520 |
| 19 Apr 2024 | 3.3900 | 3.4000 | 3.1100 | 3.2000 | 3.2000 | 6,680 |
| 18 Apr 2024 | 3.5000 | 3.6000 | 3.2950 | 3.3900 | 3.3900 | 15,500 |
| 17 Apr 2024 | 3.4500 | 3.6000 | 3.2500 | 3.2750 | 3.2750 | 30,220 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.