Australia markets open in 5 hours 40 minutes

Monopar Therapeutics Inc. (MNPR)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
0.3861-0.0181 (-4.48%)
As of 12:18PM EST. Market open.
Time period:
11 Dec 2022 - 11 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
11 Dec 20230.39970.39970.35400.38610.3861117,447
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
22 Nov 20230.29400.30900.28700.30900.309054,700
21 Nov 20230.27500.30000.27500.29500.2950126,800
20 Nov 20230.30900.30900.28000.28900.289073,100
17 Nov 20230.33000.33400.29000.30000.300050,200
16 Nov 20230.33500.33900.30000.33400.334057,700
15 Nov 20230.33100.33900.33000.33500.335027,600
14 Nov 20230.28000.33000.28000.32800.3280131,500
13 Nov 20230.34100.34100.31200.31200.3120104,800
10 Nov 20230.44000.44000.35700.36900.369081,000
09 Nov 20230.42700.42700.37900.41600.4160121,200
08 Nov 20230.42000.43000.37400.42900.4290235,000
07 Nov 20230.40100.41100.36000.39000.3900176,500
06 Nov 20230.48500.50700.33200.40400.4040479,400
03 Nov 20230.50600.51000.49000.51000.5100816,100
02 Nov 20230.47100.51600.45000.51500.51501,909,100
01 Nov 20230.66200.72000.48800.55000.550054,546,000
31 Oct 20230.39500.46300.39500.43000.430014,500
30 Oct 20230.45000.46000.40100.40400.404019,500
27 Oct 20230.43000.46000.42700.46000.46004,200
26 Oct 20230.46000.46100.43000.43000.430022,900
25 Oct 20230.47100.47100.45000.47000.470010,300
24 Oct 20230.46600.49000.46600.46700.467010,300
23 Oct 20230.47800.49000.45000.45100.45104,900
20 Oct 20230.46900.47700.45400.45600.456015,000
19 Oct 20230.49000.49000.45300.47000.47007,700
18 Oct 20230.48000.48000.42700.48000.480023,100
17 Oct 20230.47500.50000.47500.48000.480011,600
16 Oct 20230.49200.49300.47000.47000.47003,400
13 Oct 20230.51000.51000.46100.46100.461012,700
12 Oct 20230.52000.54000.46000.46100.461082,700
11 Oct 20230.50000.51100.50000.50500.505024,100
10 Oct 20230.53700.54500.50000.51300.513015,200
09 Oct 20230.52600.56000.52600.54500.54503,700
06 Oct 20230.52800.56900.52800.55900.55901,400
05 Oct 20230.55500.55500.52800.54900.549020,100
04 Oct 20230.55500.57000.54400.55500.555012,400
03 Oct 20230.56000.60900.55100.55100.551014,700
02 Oct 20230.59200.62000.56300.59900.59908,300
29 Sept 20230.64300.64300.56100.62000.62005,600
28 Sept 20230.56200.60000.55100.57800.57806,000
27 Sept 20230.57000.60000.57000.57000.57005,700
26 Sept 20230.58800.60000.55100.57800.578025,400
25 Sept 20230.52600.62500.52600.58400.584030,700
22 Sept 20230.62500.62500.57100.59000.59009,500
21 Sept 20230.62200.62200.59200.61300.613013,600
20 Sept 20230.58600.63000.58500.59200.592011,300
19 Sept 20230.63200.63300.58200.61900.619022,500
18 Sept 20230.63600.63800.56700.59200.592034,800
15 Sept 20230.61000.61000.57600.60500.605014,700
14 Sept 20230.64700.64700.57500.61700.617044,500
13 Sept 20230.61400.64000.58800.61500.615020,500
12 Sept 20230.60000.62000.56700.58500.585039,700
11 Sept 20230.61100.64600.57000.58500.585014,400
08 Sept 20230.64000.64900.57000.57800.578045,100
07 Sept 20230.62200.66400.62200.62600.626013,000
06 Sept 20230.65000.66700.62600.63200.632034,300
05 Sept 20230.63700.67000.62600.63200.63207,900
01 Sept 20230.63600.68000.62700.63700.637012,300
31 Aug 20230.68100.68100.64500.64600.646016,800
30 Aug 20230.65700.69000.63800.69000.690048,800
29 Aug 20230.69000.69000.64300.68000.680017,200
28 Aug 20230.65000.68000.62600.68000.680021,000
25 Aug 20230.67500.67500.62200.66000.660029,700
24 Aug 20230.65900.66900.62000.66900.669020,900
23 Aug 20230.63400.66000.61300.65200.652054,600
22 Aug 20230.65000.65000.61000.62000.620057,600
21 Aug 20230.62800.66900.62000.64900.649044,700
18 Aug 20230.63100.68000.60400.64700.6470101,900
17 Aug 20230.68000.68000.60200.65000.6500158,700
16 Aug 20230.71000.71000.60000.62800.6280106,300
15 Aug 20230.68100.69000.61800.68000.6800106,600
14 Aug 20230.69200.70000.64000.68800.688083,600
11 Aug 20230.74900.74900.65600.71000.710034,800
10 Aug 20230.67500.76000.63300.74900.7490298,000
09 Aug 20230.76100.78000.71000.72600.7260296,200
08 Aug 20230.91400.97000.72000.87000.87006,797,600
07 Aug 20230.80000.96000.75000.75500.7550546,300
04 Aug 20230.74300.76800.71500.76400.764074,900
03 Aug 20230.71800.75000.71800.72900.72907,300
02 Aug 20230.74000.74500.70000.73800.738055,900
01 Aug 20230.74500.75000.71100.72500.725031,600
31 July 20230.74000.75000.71100.74100.741037,800
28 July 20230.73900.73900.68800.73300.733034,100
27 July 20230.74400.74500.69000.70800.708071,800
26 July 20230.73000.73000.70000.73000.730054,600
25 July 20230.72300.75800.72300.73100.731094,300
24 July 20230.81700.81700.67200.75900.7590126,300
21 July 20230.78200.80800.76000.77800.778066,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...