MNPR - Monopar Therapeutics Inc.

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
09 June 20230.90000.98400.90000.94000.9400151,500
08 June 20230.93200.94500.88600.92000.920086,100
07 June 20230.92000.95000.89100.93200.9320133,000
06 June 20230.90300.96000.89500.92400.9240174,700
05 June 20231.02001.04000.91700.95300.9530239,000
02 June 20231.03001.06000.95000.99000.9900371,100
01 June 20231.28001.28000.86001.05001.05007,056,200
31 May 20230.99901.00000.90000.97800.9780334,500
30 May 20230.92001.75000.91901.08001.08007,457,100
26 May 20230.92900.93000.86400.91700.917013,700
25 May 20230.91000.93700.86500.87700.87709,800
24 May 20230.91100.91800.88000.90200.90202,700
23 May 20230.90300.92700.88000.91600.91607,500
22 May 20230.92000.93700.85000.90100.901012,500
19 May 20230.90000.97000.85100.93000.930011,800
18 May 20230.89000.96000.88000.88000.88005,600
17 May 20230.89000.90400.85000.86500.865015,700
16 May 20230.85000.91200.85000.85200.852029,500
15 May 20230.95400.95400.86000.86000.860016,400
12 May 20230.93400.95000.92000.93500.935010,900
11 May 20230.99001.03000.81100.93400.934078,000
10 May 20230.96801.00000.96801.00001.00003,300
09 May 20231.00001.00000.96000.98100.98105,400
08 May 20231.00001.00000.96201.00001.000018,700
05 May 20230.97001.00000.97000.99100.991010,400
04 May 20230.97000.99000.96000.97000.97007,300
03 May 20231.00001.00000.96000.96000.960011,000
02 May 20230.99001.03000.95300.96000.960013,900
01 May 20231.09001.12001.00001.04001.040041,800
28 Apr 20231.10001.15001.06001.12501.125045,800
27 Apr 20231.11501.16001.11001.16001.16003,200
26 Apr 20231.11001.15701.11001.14001.14007,500
25 Apr 20231.19001.20001.11001.11001.11008,200
24 Apr 20231.21001.24001.18001.20001.20008,400
21 Apr 20231.24001.24101.23001.23001.23003,600
20 Apr 20231.27001.27001.21001.23001.230015,900
19 Apr 20231.28001.30001.27001.28001.280013,000
18 Apr 20231.25001.28001.18001.28001.280020,200
17 Apr 20231.29001.29001.24001.25001.250026,000
14 Apr 20231.30001.30001.24001.26201.262013,200
13 Apr 20231.28001.30001.26201.28001.28007,100
12 Apr 20231.27001.32001.25001.25001.250021,200
11 Apr 20231.29001.35001.26001.27001.270015,500
10 Apr 20231.30001.36001.26001.29001.290046,500
06 Apr 20231.30001.30901.25001.26001.260017,500
05 Apr 20231.33101.34001.24001.34001.340041,500
04 Apr 20231.45001.45001.33001.37001.370028,900
03 Apr 20231.35001.44001.35001.43001.430026,000
31 Mar 20231.35001.42401.31001.39001.390049,900
30 Mar 20231.46001.46001.30001.39001.390074,400
29 Mar 20231.57001.60001.40001.48001.4800175,900
28 Mar 20231.35001.50001.35001.45001.4500623,200
27 Mar 20232.95002.98002.83002.98002.980072,000
24 Mar 20232.98002.99002.81002.90002.900013,200
23 Mar 20232.77002.77002.64002.74702.747011,700
22 Mar 20232.75002.80002.73002.73002.73001,600
21 Mar 20232.56002.82002.56002.74002.74002,800
20 Mar 20232.77302.77302.61002.69002.69003,300
17 Mar 20232.79002.82002.63002.80002.80003,600
16 Mar 20232.65002.81002.57102.76002.760011,200
15 Mar 20232.64002.84002.62002.63002.63004,500
14 Mar 20232.85402.85402.62502.64002.64007,200
13 Mar 20232.61002.67002.36002.67002.670031,100
10 Mar 20232.89002.89002.61502.72702.727013,400
09 Mar 20233.06003.06002.84003.02003.02005,100
08 Mar 20233.11003.11002.86103.04003.04005,600
07 Mar 20232.99002.99002.85002.98002.98004,400
06 Mar 20232.94003.11002.89003.01003.010015,500
03 Mar 20232.75002.88002.75002.82702.827010,000
02 Mar 20232.87003.08002.77002.87002.870031,800
01 Mar 20232.94003.03002.62502.79002.790038,600
28 Feb 20233.30003.41003.00003.13003.130020,600
27 Feb 20233.16003.38003.07003.22103.221018,800
24 Feb 20233.26003.39003.14003.31003.31003,900
23 Feb 20233.38003.38003.21003.28803.288020,400
22 Feb 20233.25003.51403.20803.30003.30008,600
21 Feb 20233.58003.61003.31003.35003.350021,200
17 Feb 20233.55003.68003.32003.53003.530012,000
16 Feb 20233.75003.82003.51703.58003.580011,900
15 Feb 20233.47003.74003.25003.70003.700048,800
14 Feb 20233.52003.69003.16003.68003.680098,000
13 Feb 20233.64003.72003.56003.66003.660021,900
10 Feb 20233.78003.78003.56003.69003.69009,700
09 Feb 20233.66003.75003.65003.72903.729010,500
08 Feb 20233.69003.76003.61003.69503.695013,900
07 Feb 20233.73003.77003.60003.64003.640024,400
06 Feb 20233.50003.66003.45003.64003.640069,000
03 Feb 20233.42003.53003.34003.44003.440022,200
02 Feb 20233.36003.38003.28003.37003.370016,500
01 Feb 20233.64003.64003.16003.16003.160054,000
31 Jan 20233.66003.69003.48003.58003.580022,900
30 Jan 20233.56503.60003.32003.55003.550052,300
27 Jan 20233.32003.54003.15003.50003.5000123,400
26 Jan 20233.47003.62003.19003.36103.361031,000
25 Jan 20233.21003.52103.15003.41003.410063,700
24 Jan 20233.34003.34003.00803.19003.190018,300
23 Jan 20233.50003.50003.08003.22003.220097,000
20 Jan 20232.99003.00002.85002.90002.90008,100
19 Jan 20232.80002.89502.71002.85002.850018,900
18 Jan 20233.25003.25002.79002.85002.850046,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...