Dark

MNPR
Monopar Therapeutics Inc. Common Stock
stock NASDAQ

At Close

Dec 31, 2025 3:59:30 PM EST

64.88USD-0.300%(-0.20)285,470

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-65.07)0

After-hours

Dec 31, 2025 4:03:30 PM EST

65.30USD+0.655%(+0.43)941

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2025-12-31	64.2100	65.710000	63.8700	64.8750	-0.300%	285,470	0.000%
2025-12-30	66.2000	69.025000	64.7900	65.0700	-0.763%	707,799	-0.300%
2025-12-29	67.8100	70.420000	65.5300	65.5700	-4.653%	483,823	-1.060%
2025-12-26	70.7800	72.240000	67.6150	68.7700	-2.840%	617,752	-5.664%
2025-12-24	69.7965	72.465000	69.3900	70.7800	+0.397%	83,339	-8.343%
2025-12-23	70.8400	74.340000	70.1500	70.5000	-0.592%	233,957	-7.979%
2025-12-22	68.5500	73.250000	68.3700	70.9200	+3.337%	174,258	-8.524%
2025-12-19	65.7700	70.110000	65.7700	68.6300	+4.001%	522,565	-5.471%
2025-12-18	68.8700	68.900000	64.2500	65.9900	-2.526%	146,598	-1.690%
2025-12-17	71.6900	72.995000	66.9300	67.7000	-5.275%	166,214	-4.173%
2025-12-16	74.1700	75.210000	68.8900	71.4700	-4.859%	332,426	-9.228%
2025-12-15	74.8800	77.450000	74.1800	75.1200	+0.690%	148,076	-13.638%
2025-12-12	76.5100	76.895000	73.6300	74.6050	-3.173%	248,658	-13.042%
2025-12-11	78.7200	79.015000	75.0000	77.0500	-1.496%	113,008	-15.801%
2025-12-10	75.1300	79.310000	74.8450	78.2200	+3.685%	164,803	-17.061%
2025-12-09	76.8200	78.950000	74.5050	75.4400	-1.295%	211,655	-14.005%
2025-12-08	80.4000	83.865000	75.2650	76.4300	-4.914%	193,723	-15.118%
2025-12-05	79.7900	85.010000	79.5000	80.3800	+1.145%	105,735	-19.290%
2025-12-04	75.4700	79.900000	75.4700	79.4700	+2.960%	155,092	-18.365%
2025-12-03	77.4800	79.650000	74.0000	77.1850	+1.639%	189,268	-15.949%
2025-12-02	83.4800	84.035000	75.6900	75.9400	-8.572%	379,706	-14.571%
2025-12-01	84.8800	87.965000	82.2700	83.0600	-3.620%	101,728	-21.894%
2025-11-28	87.6600	91.790000	84.0000	86.1800	-1.351%	82,436	-24.722%
2025-11-26	88.0300	88.880000	83.8550	87.3600	-1.255%	83,824	-25.738%
2025-11-25	93.0600	98.000000	85.9100	88.4700	-4.615%	138,102	-26.670%
2025-11-24	92.9400	100.500000	90.0000	92.7500	+1.300%	170,052	-30.054%
2025-11-21	82.5400	94.450000	82.5400	91.5600	+10.313%	97,108	-29.145%
2025-11-20	84.1800	85.960000	82.2296	83.0000	0.000%	92,028	-21.837%
2025-11-19	80.2600	84.140000	80.2600	83.0000	+2.978%	121,635	-21.837%
2025-11-18	74.5800	83.110000	74.5800	80.6000	+5.456%	181,210	-19.510%
2025-11-17	76.7000	84.060000	75.7100	76.4300	-2.013%	177,532	-15.118%
2025-11-14	80.5000	84.040000	75.0000	78.0000	-10.355%	273,303	-16.827%
2025-11-13	81.9600	89.025000	80.5500	87.0100	+5.364%	150,453	-25.440%
2025-11-12	82.9100	84.765000	77.5000	82.5800	-1.019%	171,497	-21.440%
2025-11-11	82.9500	84.280000	80.8000	83.4300	+0.421%	236,432	-22.240%
2025-11-10	85.3700	89.700000	79.0000	83.0800	+2.631%	269,893	-21.913%
2025-11-07	80.0000	83.860000	77.8200	80.9500	+0.235%	210,702	-19.858%
2025-11-06	82.0400	83.455000	80.5000	80.7600	-2.109%	235,193	-19.669%
2025-11-05	83.2500	83.980000	80.4400	82.5000	-0.254%	153,013	-21.364%
2025-11-04	82.4500	86.140000	80.1000	82.7100	-1.536%	64,281	-21.563%
2025-11-03	86.1600	86.160000	77.0000	84.0000	-2.507%	113,847	-22.768%
2025-10-31	85.4500	88.860000	83.2600	86.1600	+0.572%	193,681	-24.704%
2025-10-30	82.2400	89.860000	82.2400	85.6700	+1.800%	118,850	-24.273%
2025-10-29	79.4000	85.940000	77.0100	84.1550	+5.299%	127,726	-22.910%
2025-10-28	79.2300	82.735000	77.0000	79.9200	-1.625%	183,648	-18.825%
2025-10-27	80.3800	87.000000	79.7277	81.2400	-0.405%	151,997	-20.144%
2025-10-24	81.3500	84.250000	79.1300	81.5700	+0.344%	51,787	-20.467%
2025-10-23	78.8800	82.267800	75.0000	81.2900	+2.522%	63,440	-20.193%
2025-10-22	76.5100	81.210000	72.0000	79.2900	+2.112%	100,872	-18.180%
2025-10-21	76.0000	78.590000	76.0000	77.6500	+0.648%	44,095	-16.452%
2025-10-20	81.8900	81.890000	76.1200	77.1500	-3.719%	37,845	-15.911%
2025-10-17	83.8700	83.970000	76.9700	80.1300	-2.943%	70,324	-19.038%
2025-10-16	89.6700	93.500000	81.5300	82.5600	-8.693%	58,815	-21.421%
2025-10-15	96.4000	98.906300	89.1201	90.4200	-5.111%	60,918	-28.251%
2025-10-14	101.9500	104.000000	94.5400	95.2900	-6.624%	63,211	-31.918%
2025-10-13	90.7500	103.000000	90.0100	102.0500	+16.204%	89,455	-36.428%
2025-10-10	102.5200	102.520000	86.2600	87.8200	-13.015%	161,956	-26.127%
2025-10-09	96.6700	102.940000	93.9900	100.9600	+2.425%	132,053	-35.742%
2025-10-08	99.3700	99.570000	92.2700	98.5700	+0.051%	27,175	-34.184%
2025-10-07	99.0500	101.010000	93.0800	98.5200	-0.985%	82,425	-34.150%
2025-10-06	101.1500	105.000000	98.8101	99.5000	+0.111%	126,155	-34.799%
2025-10-03	99.9400	100.570000	94.6150	99.3900	+2.243%	117,971	-34.727%
2025-10-02	88.9200	101.060000	88.4100	97.2100	+14.729%	159,654	-33.263%
2025-10-01	79.6900	85.577402	78.7800	84.7300	+3.747%	43,321	-23.433%
2025-09-30	74.4500	81.890000	72.4100	81.6700	+7.602%	53,781	-20.564%
2025-09-29	78.2900	78.650000	73.8000	75.9000	-0.953%	64,330	-14.526%
2025-09-26	78.6400	78.709800	74.6600	76.6300	-1.046%	85,541	-15.340%
2025-09-25	74.8800	79.800000	68.1600	77.4400	+6.024%	67,150	-16.225%
2025-09-24	68.8100	74.000000	67.6700	73.0400	+7.936%	84,218	-11.179%
2025-09-23	63.5900	69.646800	63.5900	67.6700	+6.299%	75,705	-4.130%
2025-09-22	65.3300	68.432900	61.1000	63.6600	+0.585%	71,265	+1.909%
2025-09-19	65.8800	65.950000	60.4300	63.2900	-4.468%	126,835	+2.504%
2025-09-18	67.6000	67.600000	58.8100	66.2500	-0.585%	108,093	-2.075%
2025-09-17	58.2500	68.179900	56.6250	66.6400	+16.912%	126,763	-2.649%
2025-09-16	55.7000	58.940000	54.8000	57.0000	+4.606%	76,446	+13.816%
2025-09-15	51.9200	54.540000	46.8900	54.4900	+10.707%	43,902	+19.059%
2025-09-12	47.8900	49.810000	45.5200	49.2200	+3.262%	22,352	+31.806%
2025-09-11	42.5700	47.750000	42.5100	47.6650	+11.107%	41,642	+36.106%
2025-09-10	43.5600	44.930000	42.7400	42.9000	-4.518%	9,797	+51.224%
2025-09-09	42.2600	45.778900	41.6700	44.9300	+8.317%	31,450	+44.391%
2025-09-08	44.4800	44.480000	41.1200	41.4800	-6.175%	46,141	+56.401%
2025-09-05	38.8000	44.215000	38.6627	44.2100	+13.826%	34,666	+46.743%
2025-09-04	36.8500	38.860000	35.0100	38.8400	+7.263%	55,614	+67.031%
2025-09-03	36.4500	37.250000	34.9700	36.2100	+6.720%	60,689	+79.163%
2025-09-02	32.7700	35.103500	32.7700	33.9300	-0.644%	32,041	+91.202%
2025-08-29	36.4900	36.490000	33.0700	34.1500	-5.297%	15,133	+89.971%
2025-08-28	35.6000	36.120000	35.0000	36.0600	+3.591%	12,440	+79.908%
2025-08-27	32.0400	35.405000	32.0400	34.8100	+8.679%	29,893	+86.369%
2025-08-26	31.2700	32.320000	29.1800	32.0300	+5.293%	45,211	+102.544%
2025-08-25	32.8000	32.800000	29.1900	30.4200	-5.115%	60,756	+113.264%
2025-08-22	32.0000	33.040000	31.3150	32.0600	+0.691%	70,898	+102.355%
2025-08-21	32.6000	34.120000	31.5001	31.8400	-3.515%	53,000	+103.753%
2025-08-20	32.5800	34.333700	31.9900	33.0000	-1.522%	73,724	+96.591%
2025-08-19	34.7988	34.798800	32.6000	33.5100	-2.189%	40,499	+93.599%
2025-08-18	35.6900	37.560900	34.1500	34.2600	-4.060%	25,272	+89.361%
2025-08-15	36.1400	36.230000	34.0301	35.7100	-0.418%	17,461	+81.672%
2025-08-14	32.5700	36.510000	32.5700	35.8600	+7.013%	30,434	+80.912%
2025-08-13	35.1300	36.060000	32.0100	33.5100	-6.657%	26,835	+93.599%
2025-08-12	30.9000	35.900000	30.9000	35.9000	+14.550%	31,768	+80.710%
2025-08-11	35.8000	35.800000	30.5100	31.3400	-9.553%	30,676	+107.004%
2025-08-08	41.0000	41.490000	34.6500	34.6500	-13.591%	28,909	+87.229%
2025-08-07	41.7000	41.700000	39.5000	40.1000	-1.353%	16,463	+61.783%
2025-08-06	41.7000	41.700000	39.5000	40.6500	+0.494%	20,340	+59.594%
2025-08-05	42.5000	42.500000	39.2400	40.4500	-3.114%	17,562	+60.383%
2025-08-04	40.5400	42.210000	39.9200	41.7500	+2.605%	28,749	+55.389%
2025-08-01	41.6000	41.600000	39.6100	40.6900	-1.190%	35,807	+59.437%
2025-07-31	42.6500	42.650000	40.7127	41.1800	-3.469%	9,967	+57.540%
2025-07-30	44.3400	44.340000	41.6700	42.6600	-0.860%	13,086	+52.075%
2025-07-29	44.3600	44.360000	41.5000	43.0300	-0.853%	8,963	+50.767%
2025-07-28	44.4000	44.580000	43.0100	43.4000	-3.491%	13,035	+49.482%
2025-07-25	47.0000	47.000000	44.3700	44.9700	-3.951%	10,251	+44.263%
2025-07-24	46.8700	47.515000	45.2000	46.8200	-0.107%	12,769	+38.563%
2025-07-23	45.2000	46.910000	45.2000	46.8700	+3.649%	14,761	+38.415%
2025-07-22	45.5400	45.540000	44.2550	45.2200	-2.606%	15,523	+43.465%
2025-07-21	47.1000	48.350400	45.1100	46.4300	-0.108%	30,284	+39.726%
2025-07-18	47.7600	50.140000	46.4800	46.4800	-1.630%	30,472	+39.576%
2025-07-17	40.7900	47.280000	40.7900	47.2500	+15.047%	59,697	+37.302%
2025-07-16	39.5600	41.070000	39.5600	41.0700	+3.295%	27,017	+57.962%
2025-07-15	43.7400	45.000000	39.6200	39.7600	-9.078%	85,568	+63.166%
2025-07-14	37.1900	45.500000	37.1900	43.7300	+18.606%	124,798	+48.354%
2025-07-11	37.8100	38.250000	35.5800	36.8700	-3.633%	40,442	+75.956%
2025-07-10	40.4000	42.002200	38.2300	38.2600	-5.391%	35,155	+69.564%
2025-07-09	39.3700	40.470000	37.1700	40.4400	+5.395%	49,566	+60.423%
2025-07-08	37.7400	39.620000	37.0000	38.3700	+3.145%	62,116	+69.077%
2025-07-07	36.0900	37.775000	35.3700	37.2000	+2.621%	49,758	+74.395%
2025-07-03	35.2500	36.250000	34.9050	36.2500	+3.100%	24,007	+78.966%
2025-07-02	34.6000	36.112000	33.5364	35.1600	+4.768%	60,970	+84.514%
2025-07-01	34.7400	36.195000	33.0000	33.5600	-6.205%	34,955	+93.310%
2025-06-30	34.5400	35.840000	32.6800	35.7800	+6.488%	54,631	+81.316%
2025-06-27	35.0000	35.000000	31.8400	33.6000	-4.027%	567,574	+93.080%
2025-06-26	32.0000	35.590000	32.0000	35.0100	+9.680%	24,388	+85.304%
2025-06-25	33.3100	33.310000	31.1700	31.9200	-4.144%	14,678	+103.242%
2025-06-24	33.3185	33.500000	32.1400	33.3000	+4.618%	37,236	+94.820%
2025-06-23	33.6500	33.750000	31.8300	31.8300	-3.135%	45,435	+103.817%
2025-06-20	32.9100	33.840000	32.5433	32.8600	-0.424%	21,168	+97.428%
2025-06-18	34.4000	34.400000	32.9500	33.0000	-3.226%	15,170	+96.591%
2025-06-17	33.9500	35.010000	33.9500	34.1000	-0.351%	6,861	+90.249%
2025-06-16	34.9600	35.000000	33.8100	34.2200	+2.088%	13,342	+89.582%
2025-06-13	33.0680	34.805000	33.0000	33.5200	-0.887%	42,213	+93.541%
2025-06-12	34.8400	35.330000	33.3600	33.8200	-2.395%	43,270	+91.824%
2025-06-11	34.5000	36.550000	33.6550	34.6500	+0.420%	11,946	+87.229%
2025-06-10	35.8258	35.825800	33.5000	34.5050	-0.361%	17,147	+88.016%
2025-06-09	37.8772	37.877200	33.7600	34.6300	-6.683%	12,561	+87.338%
2025-06-06	39.2700	39.430000	37.1000	37.1100	-2.381%	19,857	+74.818%
2025-06-05	36.3300	38.850000	34.5000	38.0150	+6.814%	49,498	+70.656%
2025-06-04	31.1700	36.850000	31.1700	35.5900	+10.838%	35,505	+82.284%
2025-06-03	35.0000	35.000000	30.0100	32.1100	+6.998%	26,052	+102.040%
2025-06-02	31.7300	31.997500	29.7300	30.0100	-5.421%	66,741	+116.178%
2025-05-30	31.8300	32.070000	28.4000	31.7300	-2.038%	17,075	+104.460%
2025-05-29	33.8000	33.800000	31.3981	32.3900	-0.216%	19,372	+100.293%
2025-05-28	36.2700	36.270000	32.3000	32.4600	-7.915%	31,693	+99.861%
2025-05-27	35.4500	36.820000	35.1300	35.2500	-0.564%	12,005	+84.043%
2025-05-23	34.0200	36.343200	34.0200	35.4500	+0.028%	14,864	+83.004%
2025-05-22	35.2850	36.050000	35.2400	35.4400	-0.337%	15,976	+83.056%
2025-05-21	35.8000	39.380000	35.4300	35.5600	-3.631%	8,582	+82.438%
2025-05-20	36.3800	38.050000	36.1100	36.9000	0.000%	13,307	+75.813%
2025-05-19	36.6200	37.570000	36.0000	36.9000	-0.700%	14,150	+75.813%
2025-05-16	40.3300	40.330000	35.6468	37.1600	-6.043%	14,847	+74.583%
2025-05-15	36.2100	40.095000	33.7001	39.5500	+6.575%	16,354	+64.033%
2025-05-14	32.9700	38.870000	32.9700	37.1100	+9.728%	16,831	+74.818%
2025-05-13	35.1000	37.870000	33.3400	33.8200	-3.647%	21,092	+91.824%
2025-05-12	39.6800	40.200000	34.4500	35.1000	-10.959%	24,252	+84.829%
2025-05-09	41.8900	43.850000	39.0050	39.4200	-6.962%	48,523	+64.574%
2025-05-08	40.4450	44.395000	40.4200	42.3700	+8.363%	14,340	+53.115%
2025-05-07	40.7000	40.700000	37.8100	39.1000	+0.825%	12,120	+65.921%
2025-05-06	40.2500	43.590000	38.7800	38.7800	-10.563%	18,592	+67.290%
2025-05-05	43.7700	46.599900	43.3000	43.3600	-3.559%	15,559	+49.619%
2025-05-02	41.9600	44.990000	41.8650	44.9600	+4.195%	15,293	+44.295%
2025-05-01	40.5900	43.780000	40.5900	43.1500	+3.180%	9,735	+50.348%
2025-04-30	41.1100	42.900000	40.1166	41.8200	-0.334%	13,898	+55.129%
2025-04-29	40.3700	42.000000	39.6150	41.9600	+2.818%	19,071	+54.612%
2025-04-28	42.0100	43.055000	39.5650	40.8100	-4.449%	20,948	+58.968%
2025-04-25	42.7400	45.819000	41.6650	42.7100	-4.173%	16,185	+51.897%
2025-04-24	41.6400	44.570000	39.3501	44.5700	+7.475%	13,277	+45.558%
2025-04-23	44.9000	44.900000	40.7200	41.4700	-3.468%	11,458	+56.438%
2025-04-22	43.1400	44.448300	42.1900	42.9600	+0.585%	17,105	+51.013%
2025-04-21	38.9800	43.770000	38.9000	42.7100	+7.881%	14,409	+51.897%
2025-04-17	39.4500	40.120000	38.7471	39.5900	+4.129%	11,576	+63.867%
2025-04-16	37.9000	38.040000	35.5001	38.0200	-0.886%	21,214	+70.634%
2025-04-15	37.5300	40.900000	35.2100	38.3600	+2.321%	33,604	+69.121%
2025-04-14	36.1400	38.000000	33.3561	37.4900	+7.452%	20,037	+73.046%
2025-04-11	32.7200	34.980000	32.6200	34.8900	+9.476%	14,762	+85.942%
2025-04-10	32.1400	34.300000	30.8000	31.8700	-2.299%	13,619	+103.561%
2025-04-09	29.6100	33.380000	26.0550	32.6200	+12.794%	20,009	+98.881%
2025-04-08	30.8700	31.100000	27.4200	28.9200	+0.104%	15,415	+124.326%
2025-04-07	28.3400	29.506000	26.6350	28.8900	-3.700%	20,492	+124.559%
2025-04-04	34.8600	34.860000	28.2401	30.0000	-13.270%	42,423	+116.250%
2025-04-03	37.9900	37.990000	34.2100	34.5900	-10.226%	13,713	+87.554%
2025-04-02	31.7000	42.000000	31.7000	38.5300	+15.256%	71,263	+68.375%
2025-04-01	34.9600	36.460000	31.7886	33.4300	-8.185%	37,168	+94.062%
2025-03-31	38.7200	39.510000	32.0000	36.4100	-9.720%	43,390	+78.179%
2025-03-28	40.2100	42.680000	37.2500	40.3300	-2.561%	17,703	+60.860%
2025-03-27	37.5100	43.000000	36.8000	41.3900	+8.635%	25,544	+56.741%
2025-03-26	37.9900	38.230000	36.8600	38.1000	+1.384%	19,876	+70.276%
2025-03-25	36.3700	38.490000	35.6298	37.5800	-0.053%	15,748	+72.632%
2025-03-24	42.0000	42.825000	34.1301	37.6000	-6.000%	24,098	+72.540%
2025-03-21	46.0000	46.000000	35.4600	40.0000	-10.595%	59,487	+62.188%
2025-03-20	38.0850	47.825200	38.0850	44.7400	+14.425%	48,119	+45.004%
2025-03-19	36.5600	42.960000	34.5000	39.1000	+13.762%	46,161	+65.921%
2025-03-18	34.0000	35.346400	31.3000	34.3700	+0.409%	31,274	+88.755%
2025-03-17	29.5700	34.875500	29.5250	34.2300	+15.059%	22,862	+89.527%
2025-03-14	29.4900	30.990000	29.4900	29.7500	+0.882%	20,431	+118.067%
2025-03-13	31.3500	31.900000	29.4900	29.4900	-4.563%	33,280	+119.990%
2025-03-12	30.5100	34.110000	30.2010	30.9000	+5.533%	17,799	+109.951%
2025-03-11	27.3400	31.288000	27.3400	29.2800	+4.758%	32,704	+121.568%
2025-03-10	28.6500	29.870000	27.0500	27.9500	-1.723%	30,438	+132.111%
2025-03-07	30.5900	30.860000	27.8073	28.4400	-8.050%	41,261	+128.112%
2025-03-06	29.4200	31.688700	28.6500	30.9300	+0.422%	26,589	+109.748%
2025-03-05	31.7500	32.290000	29.2550	30.8000	-2.839%	22,587	+110.633%
2025-03-04	30.5500	31.830000	28.5305	31.7000	+2.489%	40,259	+104.653%
2025-03-03	36.1600	37.250000	30.8400	30.9300	-11.905%	36,788	+109.748%
2025-02-28	30.0000	36.040000	29.4000	35.1100	+16.066%	48,388	+84.776%
2025-02-27	31.4200	33.403100	30.2220	30.2500	-3.324%	59,700	+114.463%
2025-02-26	30.8900	34.000000	30.0080	31.2900	+0.579%	36,015	+107.335%
2025-02-25	35.0000	35.275000	31.0900	31.1100	-13.559%	59,262	+108.534%
2025-02-24	40.6800	40.680000	35.2573	35.9900	-10.584%	47,668	+80.258%
2025-02-21	40.3600	44.160000	38.9841	40.2500	-1.757%	45,889	+61.180%
2025-02-20	44.3900	45.599900	38.7983	40.9700	-7.704%	57,116	+58.348%
2025-02-19	43.6800	44.390000	40.1768	44.3900	+0.612%	35,879	+46.148%
2025-02-18	42.6700	44.120000	41.0200	44.1200	+2.367%	28,668	+47.042%
2025-02-14	43.0000	43.601600	39.7212	43.1000	-3.536%	57,682	+50.522%
2025-02-13	50.3800	50.380000	43.9700	44.6800	-11.560%	63,831	+45.199%
2025-02-12	51.2100	51.800000	49.0500	50.5200	-1.578%	59,352	+28.414%
2025-02-11	52.1200	52.250000	48.4300	51.3300	-1.079%	53,995	+26.388%
2025-02-10	48.5000	54.300000	47.8096	51.8900	+7.078%	103,170	+25.024%
2025-02-07	46.1600	49.218500	46.1600	48.4600	+2.866%	59,564	+33.873%
2025-02-06	48.8100	51.220000	43.4400	47.1100	-3.404%	81,032	+37.710%
2025-02-05	48.9300	51.480000	45.9500	48.7700	+1.604%	72,750	+33.022%
2025-02-04	43.5000	49.978000	41.8300	48.0000	+10.218%	80,371	+35.156%
2025-02-03	41.4500	44.360000	38.9000	43.5500	-0.888%	80,113	+48.967%
2025-01-31	42.9300	44.859900	38.9001	43.9400	+3.388%	96,599	+47.645%
2025-01-30	39.5000	42.500000	37.2000	42.5000	+9.536%	73,325	+52.647%
2025-01-29	42.0200	42.020000	34.4100	38.8000	-7.221%	88,965	+67.204%
2025-01-28	34.8000	42.390000	34.5000	41.8200	+24.761%	60,557	+55.129%
2025-01-27	40.5500	45.270000	31.0000	33.5200	-19.151%	100,760	+93.541%
2025-01-24	39.0500	41.940000	37.8283	41.4600	+5.443%	122,026	+56.476%
2025-01-23	33.9900	39.989000	33.5000	39.3200	+16.781%	102,450	+64.992%
2025-01-22	33.7600	35.000000	31.9541	33.6700	+6.282%	76,576	+92.679%
2025-01-21	28.6000	32.524900	28.6000	31.6800	+11.002%	31,033	+104.782%
2025-01-17	31.3000	31.951600	26.6675	28.5400	-6.365%	68,472	+127.313%
2025-01-16	26.5800	31.940000	26.2476	30.4800	+13.266%	64,079	+112.844%
2025-01-15	24.6300	26.910000	24.0000	26.9100	+7.726%	104,218	+141.081%
2025-01-14	25.5700	26.000000	24.3125	24.9800	-2.764%	54,086	+159.708%
2025-01-13	25.9000	26.000000	25.1500	25.6900	+1.341%	37,250	+152.530%
2025-01-10	26.5200	26.520000	24.3023	25.3500	+3.639%	38,855	+155.917%
2025-01-08	25.0000	25.000000	23.8650	24.4600	-2.782%	52,440	+165.229%
2025-01-07	23.6800	25.395000	23.0000	25.1600	+6.610%	18,240	+157.850%
2025-01-06	23.7300	24.000000	22.5000	23.6000	+2.698%	58,845	+174.894%
2025-01-03	21.0100	23.420000	21.0000	22.9800	+3.420%	33,726	+182.311%
2025-01-02	22.0000	23.000000	21.8080	22.2200	+1.000%	18,450	+191.967%
2024-12-31	23.7800	24.975000	21.8918	22.0000	-7.757%	19,996	+194.886%
2024-12-30	24.7400	25.000000	22.6800	23.8500	-2.772%	57,856	+172.013%
2024-12-27	24.9900	25.500000	24.2700	24.5300	-3.197%	89,759	+164.472%
2024-12-26	23.0000	25.930000	21.7500	25.3400	+14.921%	94,996	+156.018%
2024-12-24	23.7000	24.875000	22.0500	22.0500	-8.125%	21,592	+194.218%
2024-12-23	25.4000	27.105000	23.0434	24.0000	-7.049%	26,505	+170.313%
2024-12-20	30.4000	30.400000	23.6650	25.8200	+8.533%	131,467	+151.259%
2024-12-19	29.2300	29.515000	22.6100	23.7900	-20.541%	130,567	+172.699%
2024-12-18	30.6800	32.200000	29.6016	29.9400	-2.412%	58,789	+116.683%
2024-12-17	26.8400	31.962100	26.0001	30.6800	+14.906%	110,142	+111.457%
2024-12-16	25.3700	27.370000	25.0000	26.7000	+5.201%	57,902	+142.978%
2024-12-13	23.9800	25.690000	23.9800	25.3800	+4.660%	47,461	+155.615%
2024-12-12	24.2500	24.789800	23.6500	24.2500	0.000%	51,155	+167.526%
2024-12-11	23.8200	24.600000	22.7750	24.2500	+6.080%	59,662	+167.526%
2024-12-10	21.4900	24.500000	21.2837	22.8600	+2.603%	106,547	+183.793%
2024-12-09	22.1000	22.918500	21.0000	22.2800	+3.628%	89,808	+191.180%
2024-12-06	23.2700	23.280000	20.6125	21.5000	+2.381%	156,769	+201.744%
2024-12-05	24.4300	25.099100	20.1610	21.0000	-14.842%	151,286	+208.929%
2024-12-04	23.0600	25.970000	23.0600	24.6600	+6.431%	216,357	+163.078%
2024-12-03	21.8100	23.625000	21.4500	23.1700	+5.270%	175,236	+179.996%
2024-12-02	22.3000	22.500000	20.1600	22.0100	-2.308%	55,697	+194.752%
2024-11-29	20.0400	23.000000	19.8700	22.5300	+8.841%	91,009	+187.949%
2024-11-27	19.1000	21.000000	18.8100	20.7000	+6.427%	90,794	+213.406%
2024-11-26	18.8600	19.750000	18.8001	19.4500	+0.258%	114,826	+233.548%
2024-11-25	20.3000	20.628500	18.6700	19.4000	-3.483%	88,808	+234.407%
2024-11-22	19.8800	20.205000	19.5409	20.1000	+1.979%	32,547	+222.761%
2024-11-21	19.0300	20.000000	19.0300	19.7100	+3.737%	48,401	+229.148%
2024-11-20	19.4800	21.180000	18.6000	19.0000	-0.053%	121,469	+241.447%
2024-11-19	18.3200	19.290000	18.3200	19.0100	+3.035%	43,928	+241.268%
2024-11-18	18.2400	18.740000	17.5201	18.4500	+1.990%	157,596	+251.626%
2024-11-15	17.2100	19.000000	17.0900	18.0900	-0.768%	129,261	+258.624%
2024-11-14	19.3700	19.700000	16.2600	18.2300	-5.200%	115,992	+255.869%
2024-11-13	17.2000	19.615000	16.8294	19.2300	+11.478%	153,618	+237.363%
2024-11-12	16.5000	17.660000	16.2500	17.2500	+3.541%	143,414	+276.087%
2024-11-11	17.4000	17.550000	16.5001	16.6600	-1.303%	103,213	+289.406%
2024-11-08	16.4000	17.790000	15.5001	16.8800	+7.311%	158,152	+284.331%
2024-11-07	15.7700	16.130000	15.1600	15.7300	-0.317%	139,473	+312.428%
2024-11-06	15.9600	16.400000	14.8773	15.7800	+0.190%	151,210	+311.122%
2024-11-05	16.3100	16.640000	15.5125	15.7500	-7.134%	238,079	+311.905%
2024-11-04	14.3400	18.200000	13.9400	16.9600	+15.926%	636,200	+282.518%
2024-11-01	14.3900	14.850000	14.0300	14.6300	+0.412%	104,449	+343.438%
2024-10-31	14.8500	15.242500	12.5500	14.5700	-0.682%	338,127	+345.264%
2024-10-30	15.5800	16.140000	14.2400	14.6700	-9.500%	279,159	+342.229%
2024-10-29	18.8300	20.000000	16.0900	16.2100	-9.086%	946,532	+300.216%
2024-10-28	14.6700	21.950000	14.6000	17.8300	+5.316%	2,359,695	+263.853%
2024-10-25	22.3900	26.850000	16.8700	16.9300	-48.163%	3,356,530	+283.196%
2024-10-24	5.1200	38.500000	4.8700	32.6600	+605.400%	19,963,354	+98.637%
2024-10-23	5.1000	5.300000	4.5000	4.6300	-11.810%	74,507	+1,301.188%
2024-10-22	5.5000	5.500000	5.1500	5.2500	0.000%	39,096	+1,135.714%
2024-10-21	5.4400	5.662000	5.0800	5.2500	-4.545%	59,636	+1,135.714%
2024-10-18	5.8400	5.840000	5.4600	5.5000	-3.678%	21,976	+1,079.545%
2024-10-17	5.1200	5.880000	5.1200	5.7100	+8.555%	57,070	+1,036.165%
2024-10-16	5.1900	5.300000	5.1600	5.2600	+2.136%	13,565	+1,133.365%
2024-10-15	5.4100	5.410000	5.0600	5.1500	-4.453%	19,212	+1,159.709%
2024-10-14	5.3700	5.590400	5.3240	5.3900	-2.000%	26,545	+1,103.618%
2024-10-11	5.5600	5.730000	5.0290	5.5000	+6.383%	160,203	+1,079.545%
2024-10-10	4.9500	5.230000	4.8100	5.1700	+1.772%	44,153	+1,154.836%
2024-10-09	5.2800	5.520000	4.8600	5.0800	-4.869%	60,360	+1,177.067%
2024-10-08	5.1900	5.660000	5.0881	5.3400	+5.118%	81,727	+1,114.888%
2024-10-07	4.5200	5.299900	4.5200	5.0800	+10.195%	108,097	+1,177.067%
2024-10-04	4.5500	4.758700	4.5200	4.6100	+1.319%	64,338	+1,307.267%
2024-10-03	4.7500	4.919500	4.5301	4.5500	-6.186%	198,822	+1,325.824%
2024-10-02	4.8800	5.149000	4.7400	4.8500	-4.528%	218,567	+1,237.629%
2024-10-01	6.6200	6.620000	4.9950	5.0800	-24.629%	259,127	+1,177.067%
2024-09-30	7.1400	7.180000	6.0700	6.7400	-0.443%	643,805	+862.537%
2024-09-27	6.2000	7.100000	6.1000	6.7700	+15.925%	1,412,579	+858.272%
2024-09-26	5.4400	5.900000	5.0600	5.8400	+12.959%	783,507	+1,010.873%
2024-09-25	4.3200	5.470000	4.1200	5.1700	+17.234%	2,357,472	+1,154.836%
2024-09-24	4.3100	4.460000	4.2300	4.4100	+0.915%	35,959	+1,371.088%
2024-09-23	4.4700	4.470000	4.1982	4.3700	-3.744%	44,296	+1,384.554%
2024-09-20	4.3800	4.600000	4.2000	4.5400	+0.889%	93,762	+1,328.965%
2024-09-19	3.9000	4.610000	3.9000	4.5000	+14.213%	247,820	+1,341.667%
2024-09-18	4.1400	4.190000	3.9100	3.9400	-5.288%	98,095	+1,546.574%
2024-09-17	4.1500	4.570000	4.1457	4.1600	-0.716%	197,462	+1,459.495%
2024-09-16	3.9100	4.430000	3.6500	4.1900	+8.549%	407,631	+1,448.329%
2024-09-13	3.9500	3.950000	3.3300	3.8600	-2.278%	866,277	+1,580.699%
2024-09-12	5.1500	5.440600	3.1700	3.9500	+64.583%	41,004,636	+1,542.405%
2024-09-11	2.4000	2.480000	2.4000	2.4000	-2.041%	5,278	+2,603.125%
2024-09-10	2.4100	2.450000	2.3355	2.4500	+2.083%	11,643	+2,547.959%
2024-09-09	2.4000	2.470000	2.3201	2.4000	+0.418%	13,260	+2,603.125%
2024-09-06	2.4200	2.448500	2.2901	2.3900	-1.646%	7,867	+2,614.435%
2024-09-05	2.4400	2.440000	2.3400	2.4300	-0.410%	6,629	+2,569.753%
2024-09-04	2.4400	2.479900	2.3400	2.4400	+2.954%	11,356	+2,558.811%
2024-09-03	2.5100	2.550000	2.3200	2.3700	-0.837%	24,399	+2,637.342%
2024-08-30	2.3200	2.530000	2.3200	2.3900	+0.844%	17,218	+2,614.435%
2024-08-29	2.3400	2.490000	2.2500	2.3700	+4.867%	34,178	+2,637.342%
2024-08-28	2.4000	2.400000	2.2600	2.2600	-5.833%	15,011	+2,770.575%
2024-08-27	2.5500	2.619900	2.3000	2.4000	-8.397%	42,688	+2,603.125%
2024-08-26	2.5600	2.630000	2.5500	2.6200	+1.946%	16,075	+2,376.145%
2024-08-23	2.7600	2.860000	2.5700	2.5700	-6.884%	35,753	+2,424.319%
2024-08-22	2.6400	2.950000	2.4800	2.7600	+6.977%	136,696	+2,250.543%
2024-08-21	2.3500	2.870000	2.1500	2.5800	+4.032%	2,261,295	+2,414.535%
2024-08-20	2.4200	2.540000	2.3620	2.4800	+4.202%	11,396	+2,515.927%
2024-08-19	2.4200	2.450000	2.2600	2.3800	+2.146%	22,822	+2,625.840%
2024-08-16	2.4500	2.451500	2.3000	2.3300	-1.688%	10,440	+2,684.335%
2024-08-15	2.2900	2.500000	2.2900	2.3700	+3.947%	11,610	+2,637.342%
2024-08-14	2.6700	2.699900	2.2500	2.2800	-5.785%	33,457	+2,745.395%
2024-08-13	2.3300	2.590000	2.1600	2.4200	+2.760%	68,481	+2,580.785%
2024-08-12	2.1435	2.530000	1.7190	2.3550	+6.561%	123,038	+2,654.777%
2024-08-09	2.4005	2.400500	2.0050	2.2100	-19.636%	78,849	+2,835.520%
2024-08-08	2.8750	3.150000	2.6000	2.7500	-5.205%	16,428	+2,259.091%
2024-08-07	2.9940	3.168500	2.8100	2.9010	-1.844%	23,130	+2,136.298%
2024-08-06	3.0500	3.225000	2.9000	2.9555	-3.098%	15,506	+2,095.060%
2024-08-05	3.3500	3.400000	3.0500	3.0500	-12.104%	21,531	+2,027.049%
2024-08-02	3.4000	3.485000	3.3500	3.4700	+0.115%	7,559	+1,769.597%
2024-08-01	3.4323	3.495000	3.2505	3.4660	-0.957%	3,722	+1,771.754%
2024-07-31	3.5000	3.527000	3.3550	3.4995	-0.043%	2,792	+1,753.836%
2024-07-30	3.6500	3.650000	3.5000	3.5010	-4.082%	3,625	+1,753.042%
2024-07-29	3.6500	3.650000	3.5250	3.6500	+1.389%	10,433	+1,677.397%
2024-07-26	3.2000	3.650000	3.2000	3.6000	+9.924%	23,381	+1,702.083%
2024-07-25	3.3187	3.390000	3.2055	3.2750	+2.344%	3,797	+1,880.916%
2024-07-24	3.2000	3.200000	3.1505	3.2000	0.000%	6,718	+1,927.344%
2024-07-23	3.1750	3.200000	3.1060	3.2000	+0.787%	8,300	+1,927.344%
2024-07-22	3.4090	3.409000	3.0250	3.1750	-5.926%	27,555	+1,943.307%
2024-07-19	3.6500	3.650000	3.3750	3.3750	-6.250%	9,678	+1,822.222%
2024-07-18	3.6080	3.608000	3.5505	3.6000	+1.408%	1,674	+1,702.083%
2024-07-17	3.6950	3.750000	3.5500	3.5500	-3.924%	8,244	+1,727.465%
2024-07-16	3.5000	3.745000	3.4600	3.6950	+4.085%	16,328	+1,655.751%
2024-07-15	3.5600	3.600000	3.4505	3.5500	-0.239%	11,692	+1,727.465%
2024-07-12	3.6425	3.695000	3.5245	3.5585	-1.167%	17,456	+1,723.100%

.dark-mode .Pyz2fp{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Pyz2fp{ color: #333333; background-color: white; border: 2px solid #333333; }MNPRMonopar Therapeutics Inc. Common Stockstock NASDAQ

MNPR
Monopar Therapeutics Inc. Common Stock
stock NASDAQ