Monopar Therapeutics Inc. (MNPR)

NasdaqCM - NasdaqCM Real-time price. Currency in USD

Add to watchlist

0.6413

-0.0367

(-5.41%)

As of 03:14PM EDT. Market open.

Time period:

19 Apr 2023 - 19 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
19 Apr 2024	0.6734	0.6799	0.6216	0.6413	0.6413	30,741
18 Apr 2024	0.7000	0.7200	0.6590	0.6780	0.6780	77,500
17 Apr 2024	0.6900	0.7200	0.6500	0.6550	0.6550	151,100
16 Apr 2024	0.7300	0.7400	0.6900	0.7280	0.7280	178,600
15 Apr 2024	0.7600	0.7810	0.7440	0.7550	0.7550	101,400
12 Apr 2024	0.8000	0.8200	0.7600	0.7810	0.7810	280,500
11 Apr 2024	0.7530	0.8500	0.7200	0.7700	0.7700	848,700
10 Apr 2024	0.6190	0.6520	0.5000	0.6400	0.6400	457,700
09 Apr 2024	0.6300	0.6300	0.5810	0.5910	0.5910	113,900
08 Apr 2024	0.6000	0.6340	0.5830	0.6010	0.6010	149,900
05 Apr 2024	0.6300	0.6400	0.5990	0.6020	0.6020	128,500
04 Apr 2024	0.6210	0.6800	0.6190	0.6380	0.6380	137,800
03 Apr 2024	0.6300	0.6420	0.5500	0.6420	0.6420	164,600
02 Apr 2024	0.6710	0.6890	0.6310	0.6400	0.6400	99,900
01 Apr 2024	0.7090	0.7090	0.6420	0.6790	0.6790	102,700
28 Mar 2024	0.7010	0.7350	0.6400	0.6810	0.6810	290,800
27 Mar 2024	0.8000	0.8000	0.7000	0.7370	0.7370	142,600
26 Mar 2024	0.6800	0.7890	0.6700	0.7360	0.7360	104,000
25 Mar 2024	0.6690	0.7100	0.6600	0.7100	0.7100	60,900
22 Mar 2024	0.7000	0.7000	0.6300	0.6900	0.6900	187,900
21 Mar 2024	0.7400	0.7770	0.6910	0.7000	0.7000	216,700
20 Mar 2024	0.7300	0.7670	0.7000	0.7670	0.7670	132,100
19 Mar 2024	0.7700	0.8600	0.7360	0.7610	0.7610	947,200
18 Mar 2024	0.7000	0.7190	0.6530	0.6700	0.6700	251,800
15 Mar 2024	0.7000	0.7600	0.6510	0.6510	0.6510	264,900
14 Mar 2024	0.7500	0.7770	0.7070	0.7070	0.7070	142,500
13 Mar 2024	0.7670	0.7980	0.7100	0.7520	0.7520	305,300
12 Mar 2024	0.8700	0.9000	0.8100	0.8260	0.8260	154,800
11 Mar 2024	0.8450	0.9300	0.8450	0.9120	0.9120	202,400
08 Mar 2024	0.9100	0.9310	0.7280	0.8170	0.8170	670,400
07 Mar 2024	0.9230	0.9800	0.9000	0.9140	0.9140	298,500
06 Mar 2024	1.0200	1.0600	0.8750	0.9600	0.9600	654,700
05 Mar 2024	1.0400	1.2000	1.0300	1.0600	1.0600	1,650,400
04 Mar 2024	0.9460	1.1300	0.8200	0.9900	0.9900	906,300
01 Mar 2024	0.7690	0.9500	0.7370	0.8960	0.8960	1,111,300
29 Feb 2024	0.9700	1.0500	0.7020	0.8300	0.8300	1,369,500
28 Feb 2024	1.1500	1.1900	0.9600	1.0000	1.0000	1,514,200
27 Feb 2024	1.2800	1.3200	1.1200	1.2100	1.2100	1,596,900
26 Feb 2024	1.4600	1.4800	1.0000	1.3500	1.3500	6,887,400
23 Feb 2024	1.2600	1.7300	1.1800	1.3000	1.3000	61,143,000
22 Feb 2024	0.7800	1.3700	0.7300	1.1200	1.1200	153,332,600
21 Feb 2024	0.6300	0.6300	0.5100	0.5700	0.5700	2,406,900
20 Feb 2024	1.4300	1.5600	0.5970	0.6690	0.6690	100,382,400
16 Feb 2024	0.3500	0.3500	0.3400	0.3430	0.3430	23,600
15 Feb 2024	0.3300	0.3580	0.3300	0.3400	0.3400	56,200
14 Feb 2024	0.3310	0.3400	0.3300	0.3370	0.3370	35,700
13 Feb 2024	0.3400	0.3500	0.3230	0.3300	0.3300	16,000
12 Feb 2024	0.3300	0.3460	0.3200	0.3310	0.3310	28,300
09 Feb 2024	0.3560	0.3560	0.3340	0.3500	0.3500	9,400
08 Feb 2024	0.3260	0.3310	0.3260	0.3270	0.3270	3,500
07 Feb 2024	0.3210	0.3500	0.3090	0.3100	0.3100	24,600
06 Feb 2024	0.3380	0.3550	0.3150	0.3300	0.3300	22,400
05 Feb 2024	0.3410	0.3660	0.3200	0.3560	0.3560	34,300
02 Feb 2024	0.3650	0.3700	0.3410	0.3640	0.3640	50,800
01 Feb 2024	0.3360	0.3800	0.3360	0.3710	0.3710	76,600
31 Jan 2024	0.3630	0.3700	0.3350	0.3360	0.3360	82,300
30 Jan 2024	0.3580	0.3790	0.3550	0.3770	0.3770	9,600
29 Jan 2024	0.3800	0.3800	0.3540	0.3600	0.3600	16,500
26 Jan 2024	0.3550	0.3800	0.3540	0.3640	0.3640	18,100
25 Jan 2024	0.3600	0.3870	0.3540	0.3700	0.3700	37,700
24 Jan 2024	0.3880	0.3930	0.3650	0.3670	0.3670	7,000
23 Jan 2024	0.3510	0.3990	0.3510	0.3550	0.3550	78,400
22 Jan 2024	0.3810	0.3810	0.3420	0.3540	0.3540	81,000
19 Jan 2024	0.3850	0.3990	0.3650	0.3670	0.3670	91,100
18 Jan 2024	0.4380	0.4380	0.3810	0.3850	0.3850	62,400
17 Jan 2024	0.4320	0.4630	0.4100	0.4380	0.4380	145,700
16 Jan 2024	0.4220	0.4440	0.4000	0.4140	0.4140	82,400
12 Jan 2024	0.4400	0.4780	0.4240	0.4350	0.4350	80,200
11 Jan 2024	0.4430	0.4800	0.4340	0.4400	0.4400	112,100
10 Jan 2024	0.4490	0.4490	0.4270	0.4430	0.4430	159,000
09 Jan 2024	0.4020	0.4410	0.4020	0.4410	0.4410	46,400
08 Jan 2024	0.4200	0.4410	0.4070	0.4290	0.4290	42,300
05 Jan 2024	0.4270	0.4350	0.4190	0.4240	0.4240	73,600
04 Jan 2024	0.3920	0.4130	0.3920	0.4090	0.4090	64,400
03 Jan 2024	0.3800	0.4070	0.3500	0.4000	0.4000	55,700
02 Jan 2024	0.3310	0.3800	0.3310	0.3700	0.3700	74,200
29 Dec 2023	0.3310	0.3590	0.3310	0.3400	0.3400	132,800
28 Dec 2023	0.3600	0.3790	0.3380	0.3790	0.3790	164,100
27 Dec 2023	0.3980	0.4100	0.3590	0.3790	0.3790	98,200
26 Dec 2023	0.3920	0.4000	0.3800	0.3840	0.3840	23,500
22 Dec 2023	0.4020	0.4020	0.3800	0.3980	0.3980	74,100
21 Dec 2023	0.3810	0.4250	0.3810	0.4040	0.4040	166,400
20 Dec 2023	0.3780	0.4080	0.3700	0.4080	0.4080	170,400
19 Dec 2023	0.3290	0.3800	0.3200	0.3600	0.3600	191,400
18 Dec 2023	0.3510	0.4070	0.3190	0.3230	0.3230	422,100
15 Dec 2023	0.3220	0.5030	0.3150	0.3690	0.3690	4,098,500
14 Dec 2023	0.3230	0.3390	0.2800	0.3270	0.3270	142,100
13 Dec 2023	0.3100	0.3270	0.2940	0.3260	0.3260	112,200
12 Dec 2023	0.3600	0.3600	0.2900	0.3200	0.3200	384,900
11 Dec 2023	0.4000	0.4200	0.3540	0.3770	0.3770	126,700
08 Dec 2023	0.3840	0.4400	0.3600	0.4010	0.4010	279,200
07 Dec 2023	0.3500	0.4000	0.3350	0.3640	0.3640	297,100
06 Dec 2023	0.3390	0.3500	0.3200	0.3400	0.3400	252,500
05 Dec 2023	0.3100	0.3260	0.3100	0.3260	0.3260	67,900
04 Dec 2023	0.3360	0.3400	0.3100	0.3110	0.3110	57,100
01 Dec 2023	0.2900	0.3400	0.2800	0.3300	0.3300	175,800
30 Nov 2023	0.3000	0.3200	0.2900	0.2900	0.2900	107,700
29 Nov 2023	0.2940	0.3300	0.2940	0.3050	0.3050	155,500
28 Nov 2023	0.3080	0.3080	0.2900	0.2940	0.2940	24,700
27 Nov 2023	0.3080	0.3090	0.2740	0.2940	0.2940	83,900
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,817.40-81.50(-1.03%)

ASX 2007,567.30-74.80(-0.98%)

AUD/USD0.6418-0.0008(-0.12%)

OIL83.25+0.52(+0.63%)

GOLD2,408.10+10.10(+0.42%)

Bitcoin AUD99,923.72+1,215.07(+1.23%)

Monopar Therapeutics Inc. (MNPR)

ALL ORDS
7,817.40
-81.50(-1.03%)

ASX 200
7,567.30
-74.80(-0.98%)

AUD/USD
0.6418
-0.0008(-0.12%)

OIL
83.25
+0.52(+0.63%)

GOLD
2,408.10
+10.10(+0.42%)

Bitcoin AUD
99,923.72
+1,215.07(+1.23%)