Monopar Therapeutics Inc (NQ: MNPR )

0.9000 -0.0400 (-4.26%)
Streaming Delayed Price Updated: 12:38 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 14, 2024 0.9590 0.9639 0.8835 0.9400 117,140 +0.03(+2.81%)
Jun 13, 2024 0.9000 1.080 0.8500 0.9143 519,161 +0.02(+2.17%)
Jun 12, 2024 0.8211 0.9000 0.8001 0.8949 112,520 +0.08(+9.80%)
Jun 11, 2024 0.7614 0.8290 0.7510 0.8150 54,744 +0.04(+5.22%)
Jun 10, 2024 0.8388 0.8490 0.7500 0.7746 130,182 -0.04(-4.49%)
Jun 07, 2024 0.8470 0.8999 0.8054 0.8110 245,925 -0.12(-12.77%)
Jun 06, 2024 0.8200 0.9500 0.8100 0.9297 726,450 +0.12(+15.49%)
Jun 05, 2024 0.7700 0.8890 0.7686 0.8050 348,360 +0.04(+4.70%)
Jun 04, 2024 0.8040 0.8040 0.7410 0.7689 150,322 -0.00(-0.13%)
Jun 03, 2024 0.6150 0.8439 0.6150 0.7699 846,921 +0.16(+25.99%)
May 31, 2024 0.6050 0.6502 0.6050 0.6111 32,333 -0.00(-0.23%)
May 30, 2024 0.6050 0.6430 0.6050 0.6125 32,848 -0.01(-1.21%)
May 29, 2024 0.6100 0.6400 0.6100 0.6200 52,090 +0.00(+0.00%)
May 28, 2024 0.6020 0.6244 0.6000 0.6200 16,324 -0.01(-1.42%)
May 24, 2024 0.6011 0.6489 0.6002 0.6289 58,774 +0.01(+1.44%)
May 23, 2024 0.6000 0.6289 0.6000 0.6200 36,124 +0.01(+0.88%)
May 22, 2024 0.6110 0.6350 0.6110 0.6146 50,092 +0.00(+0.57%)
May 21, 2024 0.6190 0.6500 0.5936 0.6111 38,257 -0.01(-1.42%)
May 20, 2024 0.6200 0.6241 0.5861 0.6199 57,746 +0.01(+1.62%)
May 17, 2024 0.6100 0.6289 0.6000 0.6100 39,401 -0.01(-1.21%)
May 16, 2024 0.6128 0.6190 0.6031 0.6175 34,442 +0.02(+3.24%)
May 15, 2024 0.6420 0.6693 0.5651 0.5981 110,181 -0.05(-8.13%)
May 14, 2024 0.6710 0.7100 0.6510 0.6510 62,745 -0.02(-3.57%)
May 13, 2024 0.7069 0.7388 0.6751 0.6751 24,617 +0.00(+0.43%)
May 10, 2024 0.6312 0.7500 0.6300 0.6722 130,782 -0.04(-5.47%)
May 09, 2024 0.7800 0.8000 0.7111 0.7111 51,412 -0.04(-5.19%)
May 08, 2024 0.7700 0.7700 0.7359 0.7500 12,708 -0.01(-1.57%)
May 07, 2024 0.8210 0.8210 0.7620 0.7620 19,371 -0.03(-3.79%)
May 06, 2024 0.7154 0.8048 0.7002 0.7920 82,647 +0.06(+8.91%)
May 03, 2024 0.6700 0.7624 0.6433 0.7272 131,354 +0.07(+10.18%)
May 02, 2024 0.6410 0.6700 0.6410 0.6600 32,135 +0.01(+1.54%)
May 01, 2024 0.6500 0.6750 0.6357 0.6500 19,680 -0.01(-1.53%)
Apr 30, 2024 0.6300 0.6900 0.6300 0.6601 54,655 +0.01(+1.55%)
Apr 29, 2024 0.6800 0.6800 0.6401 0.6500 15,062 -0.01(-1.25%)
Apr 26, 2024 0.6300 0.6671 0.6300 0.6582 35,008 +0.03(+4.89%)
Apr 25, 2024 0.6500 0.6500 0.6200 0.6275 58,241 -0.03(-4.49%)
Apr 24, 2024 0.6800 0.6800 0.6300 0.6570 39,446 +0.01(+1.08%)
Apr 23, 2024 0.6180 0.6575 0.6100 0.6500 85,909 +0.02(+2.85%)
Apr 22, 2024 0.6600 0.6600 0.6200 0.6320 27,592 -0.01(-1.27%)
Apr 19, 2024 0.6780 0.6799 0.6216 0.6401 33,393 -0.04(-5.59%)
Apr 18, 2024 0.7000 0.7200 0.6590 0.6780 77,544 +0.02(+3.51%)
Apr 17, 2024 0.6900 0.7200 0.6501 0.6550 151,084 -0.07(-10.03%)
Apr 16, 2024 0.7300 0.7403 0.6900 0.7280 178,638 -0.03(-3.58%)
Apr 15, 2024 0.7599 0.7810 0.7438 0.7550 101,444 -0.03(-3.33%)
Apr 12, 2024 0.8000 0.8200 0.7600 0.7810 283,292 +0.01(+1.43%)
Apr 11, 2024 0.7530 0.8500 0.7200 0.7700 844,911 +0.13(+20.31%)
Apr 10, 2024 0.6189 0.6517 0.4999 0.6400 457,696 +0.05(+8.36%)
Apr 09, 2024 0.6300 0.6300 0.5812 0.5906 114,105 -0.01(-1.73%)
Apr 08, 2024 0.6000 0.6341 0.5833 0.6010 149,863 -0.00(-0.17%)
Apr 05, 2024 0.6300 0.6399 0.5994 0.6020 133,332 -0.04(-5.70%)
Apr 04, 2024 0.6212 0.6800 0.6191 0.6384 137,827 -0.00(-0.56%)
Apr 03, 2024 0.6300 0.6420 0.5500 0.6420 164,643 +0.00(+0.31%)
Apr 02, 2024 0.6705 0.6890 0.6311 0.6400 99,930 -0.04(-5.74%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.