Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

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

Date	Open	High	Low	Close*	Adj. close**	Volume
11 Dec 2023	0.3997	0.3997	0.3540	0.3861	0.3861	117,447
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
24 Nov 2023	0.3170	0.3170	0.2950	0.3080	0.3080	51,800
22 Nov 2023	0.2940	0.3090	0.2870	0.3090	0.3090	54,700
21 Nov 2023	0.2750	0.3000	0.2750	0.2950	0.2950	126,800
20 Nov 2023	0.3090	0.3090	0.2800	0.2890	0.2890	73,100
17 Nov 2023	0.3300	0.3340	0.2900	0.3000	0.3000	50,200
16 Nov 2023	0.3350	0.3390	0.3000	0.3340	0.3340	57,700
15 Nov 2023	0.3310	0.3390	0.3300	0.3350	0.3350	27,600
14 Nov 2023	0.2800	0.3300	0.2800	0.3280	0.3280	131,500
13 Nov 2023	0.3410	0.3410	0.3120	0.3120	0.3120	104,800
10 Nov 2023	0.4400	0.4400	0.3570	0.3690	0.3690	81,000
09 Nov 2023	0.4270	0.4270	0.3790	0.4160	0.4160	121,200
08 Nov 2023	0.4200	0.4300	0.3740	0.4290	0.4290	235,000
07 Nov 2023	0.4010	0.4110	0.3600	0.3900	0.3900	176,500
06 Nov 2023	0.4850	0.5070	0.3320	0.4040	0.4040	479,400
03 Nov 2023	0.5060	0.5100	0.4900	0.5100	0.5100	816,100
02 Nov 2023	0.4710	0.5160	0.4500	0.5150	0.5150	1,909,100
01 Nov 2023	0.6620	0.7200	0.4880	0.5500	0.5500	54,546,000
31 Oct 2023	0.3950	0.4630	0.3950	0.4300	0.4300	14,500
30 Oct 2023	0.4500	0.4600	0.4010	0.4040	0.4040	19,500
27 Oct 2023	0.4300	0.4600	0.4270	0.4600	0.4600	4,200
26 Oct 2023	0.4600	0.4610	0.4300	0.4300	0.4300	22,900
25 Oct 2023	0.4710	0.4710	0.4500	0.4700	0.4700	10,300
24 Oct 2023	0.4660	0.4900	0.4660	0.4670	0.4670	10,300
23 Oct 2023	0.4780	0.4900	0.4500	0.4510	0.4510	4,900
20 Oct 2023	0.4690	0.4770	0.4540	0.4560	0.4560	15,000
19 Oct 2023	0.4900	0.4900	0.4530	0.4700	0.4700	7,700
18 Oct 2023	0.4800	0.4800	0.4270	0.4800	0.4800	23,100
17 Oct 2023	0.4750	0.5000	0.4750	0.4800	0.4800	11,600
16 Oct 2023	0.4920	0.4930	0.4700	0.4700	0.4700	3,400
13 Oct 2023	0.5100	0.5100	0.4610	0.4610	0.4610	12,700
12 Oct 2023	0.5200	0.5400	0.4600	0.4610	0.4610	82,700
11 Oct 2023	0.5000	0.5110	0.5000	0.5050	0.5050	24,100
10 Oct 2023	0.5370	0.5450	0.5000	0.5130	0.5130	15,200
09 Oct 2023	0.5260	0.5600	0.5260	0.5450	0.5450	3,700
06 Oct 2023	0.5280	0.5690	0.5280	0.5590	0.5590	1,400
05 Oct 2023	0.5550	0.5550	0.5280	0.5490	0.5490	20,100
04 Oct 2023	0.5550	0.5700	0.5440	0.5550	0.5550	12,400
03 Oct 2023	0.5600	0.6090	0.5510	0.5510	0.5510	14,700
02 Oct 2023	0.5920	0.6200	0.5630	0.5990	0.5990	8,300
29 Sept 2023	0.6430	0.6430	0.5610	0.6200	0.6200	5,600
28 Sept 2023	0.5620	0.6000	0.5510	0.5780	0.5780	6,000
27 Sept 2023	0.5700	0.6000	0.5700	0.5700	0.5700	5,700
26 Sept 2023	0.5880	0.6000	0.5510	0.5780	0.5780	25,400
25 Sept 2023	0.5260	0.6250	0.5260	0.5840	0.5840	30,700
22 Sept 2023	0.6250	0.6250	0.5710	0.5900	0.5900	9,500
21 Sept 2023	0.6220	0.6220	0.5920	0.6130	0.6130	13,600
20 Sept 2023	0.5860	0.6300	0.5850	0.5920	0.5920	11,300
19 Sept 2023	0.6320	0.6330	0.5820	0.6190	0.6190	22,500
18 Sept 2023	0.6360	0.6380	0.5670	0.5920	0.5920	34,800
15 Sept 2023	0.6100	0.6100	0.5760	0.6050	0.6050	14,700
14 Sept 2023	0.6470	0.6470	0.5750	0.6170	0.6170	44,500
13 Sept 2023	0.6140	0.6400	0.5880	0.6150	0.6150	20,500
12 Sept 2023	0.6000	0.6200	0.5670	0.5850	0.5850	39,700
11 Sept 2023	0.6110	0.6460	0.5700	0.5850	0.5850	14,400
08 Sept 2023	0.6400	0.6490	0.5700	0.5780	0.5780	45,100
07 Sept 2023	0.6220	0.6640	0.6220	0.6260	0.6260	13,000
06 Sept 2023	0.6500	0.6670	0.6260	0.6320	0.6320	34,300
05 Sept 2023	0.6370	0.6700	0.6260	0.6320	0.6320	7,900
01 Sept 2023	0.6360	0.6800	0.6270	0.6370	0.6370	12,300
31 Aug 2023	0.6810	0.6810	0.6450	0.6460	0.6460	16,800
30 Aug 2023	0.6570	0.6900	0.6380	0.6900	0.6900	48,800
29 Aug 2023	0.6900	0.6900	0.6430	0.6800	0.6800	17,200
28 Aug 2023	0.6500	0.6800	0.6260	0.6800	0.6800	21,000
25 Aug 2023	0.6750	0.6750	0.6220	0.6600	0.6600	29,700
24 Aug 2023	0.6590	0.6690	0.6200	0.6690	0.6690	20,900
23 Aug 2023	0.6340	0.6600	0.6130	0.6520	0.6520	54,600
22 Aug 2023	0.6500	0.6500	0.6100	0.6200	0.6200	57,600
21 Aug 2023	0.6280	0.6690	0.6200	0.6490	0.6490	44,700
18 Aug 2023	0.6310	0.6800	0.6040	0.6470	0.6470	101,900
17 Aug 2023	0.6800	0.6800	0.6020	0.6500	0.6500	158,700
16 Aug 2023	0.7100	0.7100	0.6000	0.6280	0.6280	106,300
15 Aug 2023	0.6810	0.6900	0.6180	0.6800	0.6800	106,600
14 Aug 2023	0.6920	0.7000	0.6400	0.6880	0.6880	83,600
11 Aug 2023	0.7490	0.7490	0.6560	0.7100	0.7100	34,800
10 Aug 2023	0.6750	0.7600	0.6330	0.7490	0.7490	298,000
09 Aug 2023	0.7610	0.7800	0.7100	0.7260	0.7260	296,200
08 Aug 2023	0.9140	0.9700	0.7200	0.8700	0.8700	6,797,600
07 Aug 2023	0.8000	0.9600	0.7500	0.7550	0.7550	546,300
04 Aug 2023	0.7430	0.7680	0.7150	0.7640	0.7640	74,900
03 Aug 2023	0.7180	0.7500	0.7180	0.7290	0.7290	7,300
02 Aug 2023	0.7400	0.7450	0.7000	0.7380	0.7380	55,900
01 Aug 2023	0.7450	0.7500	0.7110	0.7250	0.7250	31,600
31 July 2023	0.7400	0.7500	0.7110	0.7410	0.7410	37,800
28 July 2023	0.7390	0.7390	0.6880	0.7330	0.7330	34,100
27 July 2023	0.7440	0.7450	0.6900	0.7080	0.7080	71,800
26 July 2023	0.7300	0.7300	0.7000	0.7300	0.7300	54,600
25 July 2023	0.7230	0.7580	0.7230	0.7310	0.7310	94,300
24 July 2023	0.8170	0.8170	0.6720	0.7590	0.7590	126,300
21 July 2023	0.7820	0.8080	0.7600	0.7780	0.7780	66,100
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,410.20+4.60(+0.06%)

AUD/USD0.6559-0.0021(-0.33%)

ASX 2007,199.00+4.10(+0.06%)

OIL70.87-0.36(-0.51%)

GOLD1,996.10-18.40(-0.91%)

Bitcoin AUD63,424.92-3,386.53(-5.07%)

Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

Monopar Therapeutics Inc. (MNPR)

ALL ORDS
7,410.20
+4.60(+0.06%)

AUD/USD
0.6559
-0.0021(-0.33%)

ASX 200
7,199.00
+4.10(+0.06%)

OIL
70.87
-0.36(-0.51%)

GOLD
1,996.10
-18.40(-0.91%)

Bitcoin AUD
63,424.92
-3,386.53(-5.07%)