Mail

MNPR - Monopar Therapeutics Inc.

NasdaqCM - NasdaqCM Real-time price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
09 June 2023	0.9000	0.9840	0.9000	0.9400	0.9400	151,500
08 June 2023	0.9320	0.9450	0.8860	0.9200	0.9200	86,100
07 June 2023	0.9200	0.9500	0.8910	0.9320	0.9320	133,000
06 June 2023	0.9030	0.9600	0.8950	0.9240	0.9240	174,700
05 June 2023	1.0200	1.0400	0.9170	0.9530	0.9530	239,000
02 June 2023	1.0300	1.0600	0.9500	0.9900	0.9900	371,100
01 June 2023	1.2800	1.2800	0.8600	1.0500	1.0500	7,056,200
31 May 2023	0.9990	1.0000	0.9000	0.9780	0.9780	334,500
30 May 2023	0.9200	1.7500	0.9190	1.0800	1.0800	7,457,100
26 May 2023	0.9290	0.9300	0.8640	0.9170	0.9170	13,700
25 May 2023	0.9100	0.9370	0.8650	0.8770	0.8770	9,800
24 May 2023	0.9110	0.9180	0.8800	0.9020	0.9020	2,700
23 May 2023	0.9030	0.9270	0.8800	0.9160	0.9160	7,500
22 May 2023	0.9200	0.9370	0.8500	0.9010	0.9010	12,500
19 May 2023	0.9000	0.9700	0.8510	0.9300	0.9300	11,800
18 May 2023	0.8900	0.9600	0.8800	0.8800	0.8800	5,600
17 May 2023	0.8900	0.9040	0.8500	0.8650	0.8650	15,700
16 May 2023	0.8500	0.9120	0.8500	0.8520	0.8520	29,500
15 May 2023	0.9540	0.9540	0.8600	0.8600	0.8600	16,400
12 May 2023	0.9340	0.9500	0.9200	0.9350	0.9350	10,900
11 May 2023	0.9900	1.0300	0.8110	0.9340	0.9340	78,000
10 May 2023	0.9680	1.0000	0.9680	1.0000	1.0000	3,300
09 May 2023	1.0000	1.0000	0.9600	0.9810	0.9810	5,400
08 May 2023	1.0000	1.0000	0.9620	1.0000	1.0000	18,700
05 May 2023	0.9700	1.0000	0.9700	0.9910	0.9910	10,400
04 May 2023	0.9700	0.9900	0.9600	0.9700	0.9700	7,300
03 May 2023	1.0000	1.0000	0.9600	0.9600	0.9600	11,000
02 May 2023	0.9900	1.0300	0.9530	0.9600	0.9600	13,900
01 May 2023	1.0900	1.1200	1.0000	1.0400	1.0400	41,800
28 Apr 2023	1.1000	1.1500	1.0600	1.1250	1.1250	45,800
27 Apr 2023	1.1150	1.1600	1.1100	1.1600	1.1600	3,200
26 Apr 2023	1.1100	1.1570	1.1100	1.1400	1.1400	7,500
25 Apr 2023	1.1900	1.2000	1.1100	1.1100	1.1100	8,200
24 Apr 2023	1.2100	1.2400	1.1800	1.2000	1.2000	8,400
21 Apr 2023	1.2400	1.2410	1.2300	1.2300	1.2300	3,600
20 Apr 2023	1.2700	1.2700	1.2100	1.2300	1.2300	15,900
19 Apr 2023	1.2800	1.3000	1.2700	1.2800	1.2800	13,000
18 Apr 2023	1.2500	1.2800	1.1800	1.2800	1.2800	20,200
17 Apr 2023	1.2900	1.2900	1.2400	1.2500	1.2500	26,000
14 Apr 2023	1.3000	1.3000	1.2400	1.2620	1.2620	13,200
13 Apr 2023	1.2800	1.3000	1.2620	1.2800	1.2800	7,100
12 Apr 2023	1.2700	1.3200	1.2500	1.2500	1.2500	21,200
11 Apr 2023	1.2900	1.3500	1.2600	1.2700	1.2700	15,500
10 Apr 2023	1.3000	1.3600	1.2600	1.2900	1.2900	46,500
06 Apr 2023	1.3000	1.3090	1.2500	1.2600	1.2600	17,500
05 Apr 2023	1.3310	1.3400	1.2400	1.3400	1.3400	41,500
04 Apr 2023	1.4500	1.4500	1.3300	1.3700	1.3700	28,900
03 Apr 2023	1.3500	1.4400	1.3500	1.4300	1.4300	26,000
31 Mar 2023	1.3500	1.4240	1.3100	1.3900	1.3900	49,900
30 Mar 2023	1.4600	1.4600	1.3000	1.3900	1.3900	74,400
29 Mar 2023	1.5700	1.6000	1.4000	1.4800	1.4800	175,900
28 Mar 2023	1.3500	1.5000	1.3500	1.4500	1.4500	623,200
27 Mar 2023	2.9500	2.9800	2.8300	2.9800	2.9800	72,000
24 Mar 2023	2.9800	2.9900	2.8100	2.9000	2.9000	13,200
23 Mar 2023	2.7700	2.7700	2.6400	2.7470	2.7470	11,700
22 Mar 2023	2.7500	2.8000	2.7300	2.7300	2.7300	1,600
21 Mar 2023	2.5600	2.8200	2.5600	2.7400	2.7400	2,800
20 Mar 2023	2.7730	2.7730	2.6100	2.6900	2.6900	3,300
17 Mar 2023	2.7900	2.8200	2.6300	2.8000	2.8000	3,600
16 Mar 2023	2.6500	2.8100	2.5710	2.7600	2.7600	11,200
15 Mar 2023	2.6400	2.8400	2.6200	2.6300	2.6300	4,500
14 Mar 2023	2.8540	2.8540	2.6250	2.6400	2.6400	7,200
13 Mar 2023	2.6100	2.6700	2.3600	2.6700	2.6700	31,100
10 Mar 2023	2.8900	2.8900	2.6150	2.7270	2.7270	13,400
09 Mar 2023	3.0600	3.0600	2.8400	3.0200	3.0200	5,100
08 Mar 2023	3.1100	3.1100	2.8610	3.0400	3.0400	5,600
07 Mar 2023	2.9900	2.9900	2.8500	2.9800	2.9800	4,400
06 Mar 2023	2.9400	3.1100	2.8900	3.0100	3.0100	15,500
03 Mar 2023	2.7500	2.8800	2.7500	2.8270	2.8270	10,000
02 Mar 2023	2.8700	3.0800	2.7700	2.8700	2.8700	31,800
01 Mar 2023	2.9400	3.0300	2.6250	2.7900	2.7900	38,600
28 Feb 2023	3.3000	3.4100	3.0000	3.1300	3.1300	20,600
27 Feb 2023	3.1600	3.3800	3.0700	3.2210	3.2210	18,800
24 Feb 2023	3.2600	3.3900	3.1400	3.3100	3.3100	3,900
23 Feb 2023	3.3800	3.3800	3.2100	3.2880	3.2880	20,400
22 Feb 2023	3.2500	3.5140	3.2080	3.3000	3.3000	8,600
21 Feb 2023	3.5800	3.6100	3.3100	3.3500	3.3500	21,200
17 Feb 2023	3.5500	3.6800	3.3200	3.5300	3.5300	12,000
16 Feb 2023	3.7500	3.8200	3.5170	3.5800	3.5800	11,900
15 Feb 2023	3.4700	3.7400	3.2500	3.7000	3.7000	48,800
14 Feb 2023	3.5200	3.6900	3.1600	3.6800	3.6800	98,000
13 Feb 2023	3.6400	3.7200	3.5600	3.6600	3.6600	21,900
10 Feb 2023	3.7800	3.7800	3.5600	3.6900	3.6900	9,700
09 Feb 2023	3.6600	3.7500	3.6500	3.7290	3.7290	10,500
08 Feb 2023	3.6900	3.7600	3.6100	3.6950	3.6950	13,900
07 Feb 2023	3.7300	3.7700	3.6000	3.6400	3.6400	24,400
06 Feb 2023	3.5000	3.6600	3.4500	3.6400	3.6400	69,000
03 Feb 2023	3.4200	3.5300	3.3400	3.4400	3.4400	22,200
02 Feb 2023	3.3600	3.3800	3.2800	3.3700	3.3700	16,500
01 Feb 2023	3.6400	3.6400	3.1600	3.1600	3.1600	54,000
31 Jan 2023	3.6600	3.6900	3.4800	3.5800	3.5800	22,900
30 Jan 2023	3.5650	3.6000	3.3200	3.5500	3.5500	52,300
27 Jan 2023	3.3200	3.5400	3.1500	3.5000	3.5000	123,400
26 Jan 2023	3.4700	3.6200	3.1900	3.3610	3.3610	31,000
25 Jan 2023	3.2100	3.5210	3.1500	3.4100	3.4100	63,700
24 Jan 2023	3.3400	3.3400	3.0080	3.1900	3.1900	18,300
23 Jan 2023	3.5000	3.5000	3.0800	3.2200	3.2200	97,000
20 Jan 2023	2.9900	3.0000	2.8500	2.9000	2.9000	8,100
19 Jan 2023	2.8000	2.8950	2.7100	2.8500	2.8500	18,900
18 Jan 2023	3.2500	3.2500	2.7900	2.8500	2.8500	46,200
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...