Dark

MNPR
Monopar Therapeutics Inc. Common Stock
stock NASDAQ

At Close

May 8, 2025 3:59:30 PM EDT

41.55USD+6.266%(+2.45)14,340

0.00Bid 0.00Ask 0.00Spread

Pre-market

Dec 31, 1969 7:00:00 PM EST

0.00USD-100.000%(-39.10)0

After-hours

May 8, 2025 4:00:30 PM EDT

42.37USD+1.974%(+0.82)148

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-08	40.4450	44.3950	40.4200	42.3700	+8.363%	14,340	0.000%
2025-05-07	40.7000	40.7000	37.8100	39.1000	+0.825%	12,120	+8.363%
2025-05-06	40.2500	43.5900	38.7800	38.7800	-10.563%	18,592	+9.257%
2025-05-05	43.7700	46.5999	43.3000	43.3600	-3.559%	15,559	-2.283%
2025-05-02	41.9600	44.9900	41.8650	44.9600	+4.195%	15,293	-5.761%
2025-05-01	40.5900	43.7800	40.5900	43.1500	+3.180%	9,735	-1.808%
2025-04-30	41.1100	42.9000	40.1166	41.8200	-0.334%	13,898	+1.315%
2025-04-29	40.3700	42.0000	39.6150	41.9600	+2.818%	19,071	+0.977%
2025-04-28	42.0100	43.0550	39.5650	40.8100	-4.449%	20,948	+3.823%
2025-04-25	42.7400	45.8190	41.6650	42.7100	-4.173%	16,185	-0.796%
2025-04-24	41.6400	44.5700	39.3501	44.5700	+7.475%	13,277	-4.936%
2025-04-23	44.9000	44.9000	40.7200	41.4700	-3.468%	11,458	+2.170%
2025-04-22	43.1400	44.4483	42.1900	42.9600	+0.585%	17,105	-1.373%
2025-04-21	38.9800	43.7700	38.9000	42.7100	+7.881%	14,409	-0.796%
2025-04-17	39.4500	40.1200	38.7471	39.5900	+4.129%	11,576	+7.022%
2025-04-16	37.9000	38.0400	35.5001	38.0200	-0.886%	21,214	+11.441%
2025-04-15	37.5300	40.9000	35.2100	38.3600	+2.321%	33,604	+10.454%
2025-04-14	36.1400	38.0000	33.3561	37.4900	+7.452%	20,037	+13.017%
2025-04-11	32.7200	34.9800	32.6200	34.8900	+9.476%	14,762	+21.439%
2025-04-10	32.1400	34.3000	30.8000	31.8700	-2.299%	13,619	+32.946%
2025-04-09	29.6100	33.3800	26.0550	32.6200	+12.794%	20,009	+29.890%
2025-04-08	30.8700	31.1000	27.4200	28.9200	+0.104%	15,415	+46.508%
2025-04-07	28.3400	29.5060	26.6350	28.8900	-3.700%	20,492	+46.660%
2025-04-04	34.8600	34.8600	28.2401	30.0000	-13.270%	42,423	+41.233%
2025-04-03	37.9900	37.9900	34.2100	34.5900	-10.226%	13,713	+22.492%
2025-04-02	31.7000	42.0000	31.7000	38.5300	+15.256%	71,263	+9.966%
2025-04-01	34.9600	36.4600	31.7886	33.4300	-8.185%	37,168	+26.742%
2025-03-31	38.7200	39.5100	32.0000	36.4100	-9.720%	43,390	+16.369%
2025-03-28	40.2100	42.6800	37.2500	40.3300	-2.561%	17,703	+5.058%
2025-03-27	37.5100	43.0000	36.8000	41.3900	+8.635%	25,544	+2.368%
2025-03-26	37.9900	38.2300	36.8600	38.1000	+1.384%	19,876	+11.207%
2025-03-25	36.3700	38.4900	35.6298	37.5800	-0.053%	15,748	+12.746%
2025-03-24	42.0000	42.8250	34.1301	37.6000	-6.000%	24,098	+12.686%
2025-03-21	46.0000	46.0000	35.4600	40.0000	-10.595%	59,487	+5.925%
2025-03-20	38.0850	47.8252	38.0850	44.7400	+14.425%	48,119	-5.297%
2025-03-19	36.5600	42.9600	34.5000	39.1000	+13.762%	46,161	+8.363%
2025-03-18	34.0000	35.3464	31.3000	34.3700	+0.409%	31,274	+23.276%
2025-03-17	29.5700	34.8755	29.5250	34.2300	+15.059%	22,862	+23.780%
2025-03-14	29.4900	30.9900	29.4900	29.7500	+0.882%	20,431	+42.420%
2025-03-13	31.3500	31.9000	29.4900	29.4900	-4.563%	33,280	+43.676%
2025-03-12	30.5100	34.1100	30.2010	30.9000	+5.533%	17,799	+37.120%
2025-03-11	27.3400	31.2880	27.3400	29.2800	+4.758%	32,704	+44.706%
2025-03-10	28.6500	29.8700	27.0500	27.9500	-1.723%	30,438	+51.592%
2025-03-07	30.5900	30.8600	27.8073	28.4400	-8.050%	41,261	+48.980%
2025-03-06	29.4200	31.6887	28.6500	30.9300	+0.422%	26,589	+36.987%
2025-03-05	31.7500	32.2900	29.2550	30.8000	-2.839%	22,587	+37.565%
2025-03-04	30.5500	31.8300	28.5305	31.7000	+2.489%	40,259	+33.659%
2025-03-03	36.1600	37.2500	30.8400	30.9300	-11.905%	36,788	+36.987%
2025-02-28	30.0000	36.0400	29.4000	35.1100	+16.066%	48,388	+20.678%
2025-02-27	31.4200	33.4031	30.2220	30.2500	-3.324%	59,700	+40.066%
2025-02-26	30.8900	34.0000	30.0080	31.2900	+0.579%	36,015	+35.411%
2025-02-25	35.0000	35.2750	31.0900	31.1100	-13.559%	59,262	+36.194%
2025-02-24	40.6800	40.6800	35.2573	35.9900	-10.584%	47,668	+17.727%
2025-02-21	40.3600	44.1600	38.9841	40.2500	-1.757%	45,889	+5.267%
2025-02-20	44.3900	45.5999	38.7983	40.9700	-7.704%	57,116	+3.417%
2025-02-19	43.6800	44.3900	40.1768	44.3900	+0.612%	35,879	-4.551%
2025-02-18	42.6700	44.1200	41.0200	44.1200	+2.367%	28,668	-3.966%
2025-02-14	43.0000	43.6016	39.7212	43.1000	-3.536%	57,682	-1.694%
2025-02-13	50.3800	50.3800	43.9700	44.6800	-11.560%	63,831	-5.170%
2025-02-12	51.2100	51.8000	49.0500	50.5200	-1.578%	59,352	-16.132%
2025-02-11	52.1200	52.2500	48.4300	51.3300	-1.079%	53,995	-17.456%
2025-02-10	48.5000	54.3000	47.8096	51.8900	+7.078%	103,170	-18.347%
2025-02-07	46.1600	49.2185	46.1600	48.4600	+2.866%	59,564	-12.567%
2025-02-06	48.8100	51.2200	43.4400	47.1100	-3.404%	81,032	-10.062%
2025-02-05	48.9300	51.4800	45.9500	48.7700	+1.604%	72,750	-13.123%
2025-02-04	43.5000	49.9780	41.8300	48.0000	+10.218%	80,371	-11.729%
2025-02-03	41.4500	44.3600	38.9000	43.5500	-0.888%	80,113	-2.710%
2025-01-31	42.9300	44.8599	38.9001	43.9400	+3.388%	96,599	-3.573%
2025-01-30	39.5000	42.5000	37.2000	42.5000	+9.536%	73,325	-0.306%
2025-01-29	42.0200	42.0200	34.4100	38.8000	-7.221%	88,965	+9.201%
2025-01-28	34.8000	42.3900	34.5000	41.8200	+24.761%	60,557	+1.315%
2025-01-27	40.5500	45.2700	31.0000	33.5200	-19.151%	100,760	+26.402%
2025-01-24	39.0500	41.9400	37.8283	41.4600	+5.443%	122,026	+2.195%
2025-01-23	33.9900	39.9890	33.5000	39.3200	+16.781%	102,450	+7.757%
2025-01-22	33.7600	35.0000	31.9541	33.6700	+6.282%	76,576	+25.839%
2025-01-21	28.6000	32.5249	28.6000	31.6800	+11.002%	31,033	+33.744%
2025-01-17	31.3000	31.9516	26.6675	28.5400	-6.365%	68,472	+48.458%
2025-01-16	26.5800	31.9400	26.2476	30.4800	+13.266%	64,079	+39.009%
2025-01-15	24.6300	26.9100	24.0000	26.9100	+7.726%	104,218	+57.451%
2025-01-14	25.5700	26.0000	24.3125	24.9800	-2.764%	54,086	+69.616%
2025-01-13	25.9000	26.0000	25.1500	25.6900	+1.341%	37,250	+64.928%
2025-01-10	26.5200	26.5200	24.3023	25.3500	+3.639%	38,855	+67.140%
2025-01-08	25.0000	25.0000	23.8650	24.4600	-2.782%	52,440	+73.222%
2025-01-07	23.6800	25.3950	23.0000	25.1600	+6.610%	18,240	+68.402%
2025-01-06	23.7300	24.0000	22.5000	23.6000	+2.698%	58,845	+79.534%
2025-01-03	21.0100	23.4200	21.0000	22.9800	+3.420%	33,726	+84.378%
2025-01-02	22.0000	23.0000	21.8080	22.2200	+1.000%	18,450	+90.684%
2024-12-31	23.7800	24.9750	21.8918	22.0000	-7.757%	19,996	+92.591%
2024-12-30	24.7400	25.0000	22.6800	23.8500	-2.772%	57,856	+77.652%
2024-12-27	24.9900	25.5000	24.2700	24.5300	-3.197%	89,759	+72.727%
2024-12-26	23.0000	25.9300	21.7500	25.3400	+14.921%	94,996	+67.206%
2024-12-24	23.7000	24.8750	22.0500	22.0500	-8.125%	21,592	+92.154%
2024-12-23	25.4000	27.1050	23.0434	24.0000	-7.049%	26,505	+76.542%
2024-12-20	30.4000	30.4000	23.6650	25.8200	+8.533%	131,467	+64.098%
2024-12-19	29.2300	29.5150	22.6100	23.7900	-20.541%	130,567	+78.100%
2024-12-18	30.6800	32.2000	29.6016	29.9400	-2.412%	58,789	+41.516%
2024-12-17	26.8400	31.9621	26.0001	30.6800	+14.906%	110,142	+38.103%
2024-12-16	25.3700	27.3700	25.0000	26.7000	+5.201%	57,902	+58.689%
2024-12-13	23.9800	25.6900	23.9800	25.3800	+4.660%	47,461	+66.942%
2024-12-12	24.2500	24.7898	23.6500	24.2500	0.000%	51,155	+74.722%
2024-12-11	23.8200	24.6000	22.7750	24.2500	+6.080%	59,662	+74.722%
2024-12-10	21.4900	24.5000	21.2837	22.8600	+2.603%	106,547	+85.346%
2024-12-09	22.1000	22.9185	21.0000	22.2800	+3.628%	89,808	+90.171%
2024-12-06	23.2700	23.2800	20.6125	21.5000	+2.381%	156,769	+97.070%
2024-12-05	24.4300	25.0991	20.1610	21.0000	-14.842%	151,286	+101.762%
2024-12-04	23.0600	25.9700	23.0600	24.6600	+6.431%	216,357	+71.817%
2024-12-03	21.8100	23.6250	21.4500	23.1700	+5.270%	175,236	+82.866%
2024-12-02	22.3000	22.5000	20.1600	22.0100	-2.308%	55,697	+92.503%
2024-11-29	20.0400	23.0000	19.8700	22.5300	+8.841%	91,009	+88.060%
2024-11-27	19.1000	21.0000	18.8100	20.7000	+6.427%	90,794	+104.686%
2024-11-26	18.8600	19.7500	18.8001	19.4500	+0.258%	114,826	+117.841%
2024-11-25	20.3000	20.6285	18.6700	19.4000	-3.483%	88,808	+118.402%
2024-11-22	19.8800	20.2050	19.5409	20.1000	+1.979%	32,547	+110.796%
2024-11-21	19.0300	20.0000	19.0300	19.7100	+3.737%	48,401	+114.967%
2024-11-20	19.4800	21.1800	18.6000	19.0000	-0.053%	121,469	+123.000%
2024-11-19	18.3200	19.2900	18.3200	19.0100	+3.035%	43,928	+122.883%
2024-11-18	18.2400	18.7400	17.5201	18.4500	+1.990%	157,596	+129.648%
2024-11-15	17.2100	19.0000	17.0900	18.0900	-0.768%	129,261	+134.218%
2024-11-14	19.3700	19.7000	16.2600	18.2300	-5.200%	115,992	+132.419%
2024-11-13	17.2000	19.6150	16.8294	19.2300	+11.478%	153,618	+120.333%
2024-11-12	16.5000	17.6600	16.2500	17.2500	+3.541%	143,414	+145.623%
2024-11-11	17.4000	17.5500	16.5001	16.6600	-1.303%	103,213	+154.322%
2024-11-08	16.4000	17.7900	15.5001	16.8800	+7.311%	158,152	+151.007%
2024-11-07	15.7700	16.1300	15.1600	15.7300	-0.317%	139,473	+169.358%
2024-11-06	15.9600	16.4000	14.8773	15.7800	+0.190%	151,210	+168.504%
2024-11-05	16.3100	16.6400	15.5125	15.7500	-7.134%	238,079	+169.016%
2024-11-04	14.3400	18.2000	13.9400	16.9600	+15.926%	636,200	+149.823%
2024-11-01	14.3900	14.8500	14.0300	14.6300	+0.412%	104,449	+189.610%
2024-10-31	14.8500	15.2425	12.5500	14.5700	-0.682%	338,127	+190.803%
2024-10-30	15.5800	16.1400	14.2400	14.6700	-9.500%	279,159	+188.821%
2024-10-29	18.8300	20.0000	16.0900	16.2100	-9.086%	946,532	+161.382%
2024-10-28	14.6700	21.9500	14.6000	17.8300	+5.316%	2,359,695	+137.633%
2024-10-25	22.3900	26.8500	16.8700	16.9300	-48.163%	3,356,530	+150.266%
2024-10-24	5.1200	38.5000	4.8700	32.6600	+605.400%	19,963,354	+29.731%
2024-10-23	5.1000	5.3000	4.5000	4.6300	-11.810%	74,507	+815.119%
2024-10-22	5.5000	5.5000	5.1500	5.2500	0.000%	39,096	+707.048%
2024-10-21	5.4400	5.6620	5.0800	5.2500	-4.545%	59,636	+707.048%
2024-10-18	5.8400	5.8400	5.4600	5.5000	-3.678%	21,976	+670.364%
2024-10-17	5.1200	5.8800	5.1200	5.7100	+8.555%	57,070	+642.032%
2024-10-16	5.1900	5.3000	5.1600	5.2600	+2.136%	13,565	+705.513%
2024-10-15	5.4100	5.4100	5.0600	5.1500	-4.453%	19,212	+722.718%
2024-10-14	5.3700	5.5904	5.3240	5.3900	-2.000%	26,545	+686.085%
2024-10-11	5.5600	5.7300	5.0290	5.5000	+6.383%	160,203	+670.364%
2024-10-10	4.9500	5.2300	4.8100	5.1700	+1.772%	44,153	+719.536%
2024-10-09	5.2800	5.5200	4.8600	5.0800	-4.869%	60,360	+734.055%
2024-10-08	5.1900	5.6600	5.0881	5.3400	+5.118%	81,727	+693.446%
2024-10-07	4.5200	5.2999	4.5200	5.0800	+10.195%	108,097	+734.055%
2024-10-04	4.5500	4.7587	4.5200	4.6100	+1.319%	64,338	+819.089%
2024-10-03	4.7500	4.9195	4.5301	4.5500	-6.186%	198,822	+831.209%
2024-10-02	4.8800	5.1490	4.7400	4.8500	-4.528%	218,567	+773.608%
2024-10-01	6.6200	6.6200	4.9950	5.0800	-24.629%	259,127	+734.055%
2024-09-30	7.1400	7.1800	6.0700	6.7400	-0.443%	643,805	+528.635%
2024-09-27	6.2000	7.1000	6.1000	6.7700	+15.925%	1,412,579	+525.849%
2024-09-26	5.4400	5.9000	5.0600	5.8400	+12.959%	783,507	+625.514%
2024-09-25	4.3200	5.4700	4.1200	5.1700	+17.234%	2,357,472	+719.536%
2024-09-24	4.3100	4.4600	4.2300	4.4100	+0.915%	35,959	+860.771%
2024-09-23	4.4700	4.4700	4.1982	4.3700	-3.744%	44,296	+869.565%
2024-09-20	4.3800	4.6000	4.2000	4.5400	+0.889%	93,762	+833.260%
2024-09-19	3.9000	4.6100	3.9000	4.5000	+14.213%	247,820	+841.556%
2024-09-18	4.1400	4.1900	3.9100	3.9400	-5.288%	98,095	+975.381%
2024-09-17	4.1500	4.5700	4.1457	4.1600	-0.716%	197,462	+918.510%
2024-09-16	3.9100	4.4300	3.6500	4.1900	+8.549%	407,631	+911.217%
2024-09-13	3.9500	3.9500	3.3300	3.8600	-2.278%	866,277	+997.668%
2024-09-12	5.1500	5.4406	3.1700	3.9500	+64.583%	41,004,636	+972.658%
2024-09-11	2.4000	2.4800	2.4000	2.4000	-2.041%	5,278	+1,665.417%
2024-09-10	2.4100	2.4500	2.3355	2.4500	+2.083%	11,643	+1,629.388%
2024-09-09	2.4000	2.4700	2.3201	2.4000	+0.418%	13,260	+1,665.417%
2024-09-06	2.4200	2.4485	2.2901	2.3900	-1.646%	7,867	+1,672.803%
2024-09-05	2.4400	2.4400	2.3400	2.4300	-0.410%	6,629	+1,643.621%
2024-09-04	2.4400	2.4799	2.3400	2.4400	+2.954%	11,356	+1,636.475%
2024-09-03	2.5100	2.5500	2.3200	2.3700	-0.837%	24,399	+1,687.764%
2024-08-30	2.3200	2.5300	2.3200	2.3900	+0.844%	17,218	+1,672.803%
2024-08-29	2.3400	2.4900	2.2500	2.3700	+4.867%	34,178	+1,687.764%
2024-08-28	2.4000	2.4000	2.2600	2.2600	-5.833%	15,011	+1,774.779%
2024-08-27	2.5500	2.6199	2.3000	2.4000	-8.397%	42,688	+1,665.417%
2024-08-26	2.5600	2.6300	2.5500	2.6200	+1.946%	16,075	+1,517.176%
2024-08-23	2.7600	2.8600	2.5700	2.5700	-6.884%	35,753	+1,548.638%
2024-08-22	2.6400	2.9500	2.4800	2.7600	+6.977%	136,696	+1,435.145%
2024-08-21	2.3500	2.8700	2.1500	2.5800	+4.032%	2,261,295	+1,542.248%
2024-08-20	2.4200	2.5400	2.3620	2.4800	+4.202%	11,396	+1,608.468%
2024-08-19	2.4200	2.4500	2.2600	2.3800	+2.146%	22,822	+1,680.252%
2024-08-16	2.4500	2.4515	2.3000	2.3300	-1.688%	10,440	+1,718.455%
2024-08-15	2.2900	2.5000	2.2900	2.3700	+3.947%	11,610	+1,687.764%
2024-08-14	2.6700	2.6999	2.2500	2.2800	-5.785%	33,457	+1,758.333%
2024-08-13	2.3300	2.5900	2.1600	2.4200	+2.760%	68,481	+1,650.826%
2024-08-12	2.1435	2.5300	1.7190	2.3550	+6.561%	123,038	+1,699.151%
2024-08-09	2.4005	2.4005	2.0050	2.2100	-19.636%	78,849	+1,817.195%
2024-08-08	2.8750	3.1500	2.6000	2.7500	-5.205%	16,428	+1,440.727%
2024-08-07	2.9940	3.1685	2.8100	2.9010	-1.844%	23,130	+1,360.531%
2024-08-06	3.0500	3.2250	2.9000	2.9555	-3.098%	15,506	+1,333.598%
2024-08-05	3.3500	3.4000	3.0500	3.0500	-12.104%	21,531	+1,289.180%
2024-08-02	3.4000	3.4850	3.3500	3.4700	+0.115%	7,559	+1,121.037%
2024-08-01	3.4323	3.4950	3.2505	3.4660	-0.957%	3,722	+1,122.447%
2024-07-31	3.5000	3.5270	3.3550	3.4995	-0.043%	2,792	+1,110.744%
2024-07-30	3.6500	3.6500	3.5000	3.5010	-4.082%	3,625	+1,110.226%
2024-07-29	3.6500	3.6500	3.5250	3.6500	+1.389%	10,433	+1,060.822%
2024-07-26	3.2000	3.6500	3.2000	3.6000	+9.924%	23,381	+1,076.944%
2024-07-25	3.3187	3.3900	3.2055	3.2750	+2.344%	3,797	+1,193.740%
2024-07-24	3.2000	3.2000	3.1505	3.2000	0.000%	6,718	+1,224.063%
2024-07-23	3.1750	3.2000	3.1060	3.2000	+0.787%	8,300	+1,224.063%
2024-07-22	3.4090	3.4090	3.0250	3.1750	-5.926%	27,555	+1,234.488%
2024-07-19	3.6500	3.6500	3.3750	3.3750	-6.250%	9,678	+1,155.407%
2024-07-18	3.6080	3.6080	3.5505	3.6000	+1.408%	1,674	+1,076.944%
2024-07-17	3.6950	3.7500	3.5500	3.5500	-3.924%	8,244	+1,093.521%
2024-07-16	3.5000	3.7450	3.4600	3.6950	+4.085%	16,328	+1,046.685%
2024-07-15	3.5600	3.6000	3.4505	3.5500	-0.239%	11,692	+1,093.521%
2024-07-12	3.6425	3.6950	3.5245	3.5585	-1.167%	17,456	+1,090.670%
2024-07-11	3.5005	3.6400	3.4735	3.6005	+2.287%	13,413	+1,076.781%
2024-07-10	3.7000	3.7000	3.4505	3.5200	-4.993%	10,087	+1,103.693%
2024-07-09	3.5500	3.7545	3.5500	3.7050	+0.420%	12,605	+1,043.590%
2024-07-08	3.6500	3.6895	3.5020	3.6895	+2.472%	9,584	+1,048.394%
2024-07-05	3.5500	3.6695	3.5050	3.6005	+2.374%	10,484	+1,076.781%
2024-07-03	3.5600	3.6500	3.5000	3.5170	-2.306%	10,827	+1,104.720%
2024-07-02	3.6500	3.7840	3.5550	3.6000	-2.886%	9,059	+1,076.944%
2024-07-01	3.8000	3.8000	3.5505	3.7070	+1.548%	15,383	+1,042.973%
2024-06-28	3.6650	3.8450	3.5500	3.6505	-1.670%	19,224	+1,060.663%
2024-06-27	3.6750	3.8350	3.6750	3.7125	-0.402%	18,063	+1,041.279%
2024-06-26	3.9630	3.9630	3.6890	3.7275	-9.085%	13,707	+1,036.687%
2024-06-25	4.1500	4.3445	3.9000	4.1000	+2.628%	20,103	+933.415%
2024-06-24	3.5600	4.0500	3.5050	3.9950	+15.764%	29,818	+960.576%
2024-06-21	3.3450	3.6300	3.3005	3.4510	+2.556%	17,664	+1,127.760%
2024-06-20	4.0015	4.1550	3.2555	3.3650	-18.622%	103,212	+1,159.138%
2024-06-18	4.5000	4.5700	4.1000	4.1350	-3.837%	24,559	+924.667%
2024-06-17	4.6000	4.7050	4.2705	4.3000	-8.511%	19,136	+885.349%
2024-06-14	4.7950	4.8195	4.4175	4.7000	+2.811%	23,428	+801.489%
2024-06-13	4.5000	5.4000	4.2500	4.5715	+2.168%	103,912	+826.829%
2024-06-12	4.1055	4.5000	4.0005	4.4745	+9.804%	22,526	+846.921%
2024-06-11	3.8070	4.1450	3.7550	4.0750	+5.216%	10,949	+939.755%
2024-06-10	4.1940	4.2450	3.7500	3.8730	-4.488%	26,037	+993.984%
2024-06-07	4.2350	4.4995	4.0270	4.0550	-12.768%	49,185	+944.883%
2024-06-06	4.1000	4.7500	4.0500	4.6485	+15.491%	146,713	+811.477%
2024-06-05	3.8500	4.4450	3.8430	4.0250	+4.695%	70,009	+952.671%
2024-06-04	4.0200	4.0200	3.7050	3.8445	-0.130%	30,064	+1,002.094%
2024-06-03	3.0750	4.2195	3.0750	3.8495	+25.986%	170,726	+1,000.662%
2024-05-31	3.0250	3.2510	3.0250	3.0555	-0.229%	6,467	+1,286.680%
2024-05-30	3.0250	3.2150	3.0250	3.0625	-1.210%	6,600	+1,283.510%
2024-05-29	3.0500	3.2000	3.0500	3.1000	0.000%	10,418	+1,266.774%
2024-05-28	3.0100	3.1220	3.0000	3.1000	-1.415%	3,265	+1,266.774%
2024-05-24	3.0055	3.2445	3.0010	3.1445	+1.435%	11,755	+1,247.432%
2024-05-23	3.0000	3.1445	3.0000	3.1000	+0.879%	7,225	+1,266.774%
2024-05-22	3.0550	3.1750	3.0550	3.0730	+0.573%	10,018	+1,278.783%
2024-05-21	3.0950	3.2500	2.9680	3.0555	-1.420%	7,671	+1,286.680%
2024-05-20	3.1000	3.1203	2.9305	3.0995	+1.623%	11,549	+1,266.995%
2024-05-17	3.0500	3.1445	3.0000	3.0500	-1.215%	7,880	+1,289.180%
2024-05-16	3.0640	3.0950	3.0155	3.0875	+3.244%	6,888	+1,272.308%
2024-05-15	3.2100	3.3465	2.8255	2.9905	-8.126%	22,088	+1,316.820%
2024-05-14	3.3550	3.5500	3.2550	3.2550	-3.570%	12,549	+1,201.690%
2024-05-13	3.5345	3.6940	3.3755	3.3755	+0.431%	5,044	+1,155.221%
2024-05-10	3.1560	3.7500	3.1500	3.3610	-5.470%	26,156	+1,160.637%
2024-05-09	3.9000	4.0000	3.5555	3.5555	-5.187%	10,282	+1,091.675%
2024-05-08	3.8500	3.8500	3.6795	3.7500	-1.575%	2,542	+1,029.867%
2024-05-07	4.1050	4.1050	3.8100	3.8100	-3.788%	3,874	+1,012.073%
2024-05-06	3.5770	4.0240	3.5010	3.9600	+8.911%	16,607	+969.949%
2024-05-03	3.3500	3.8120	3.2165	3.6360	+10.182%	26,271	+1,065.292%
2024-05-02	3.2050	3.3500	3.2050	3.3000	+1.538%	6,429	+1,183.939%
2024-05-01	3.2500	3.3750	3.1787	3.2500	-1.530%	3,936	+1,203.692%
2024-04-30	3.1500	3.4500	3.1500	3.3005	+1.554%	10,931	+1,183.745%
2024-04-29	3.4000	3.4000	3.2005	3.2500	-1.246%	3,012	+1,203.692%
2024-04-26	3.1500	3.3355	3.1500	3.2910	+4.892%	7,002	+1,187.451%
2024-04-25	3.2500	3.2500	3.1000	3.1375	-4.490%	11,648	+1,250.438%
2024-04-24	3.4000	3.4000	3.1500	3.2850	+1.077%	7,889	+1,189.802%
2024-04-23	3.0900	3.2875	3.0500	3.2500	+2.848%	17,182	+1,203.692%
2024-04-22	3.3000	3.3000	3.1000	3.1600	-1.265%	5,546	+1,240.823%
2024-04-19	3.3900	3.3995	3.1080	3.2005	-5.590%	6,679	+1,223.856%
2024-04-18	3.5000	3.6000	3.2950	3.3900	+3.511%	15,509	+1,149.853%
2024-04-17	3.4500	3.6000	3.2505	3.2750	-10.027%	30,217	+1,193.740%
2024-04-16	3.6500	3.7013	3.4500	3.6400	-3.576%	35,728	+1,064.011%
2024-04-15	3.7995	3.9050	3.7190	3.7750	-3.329%	20,289	+1,022.384%
2024-04-12	4.0000	4.1000	3.8000	3.9050	+1.429%	56,658	+985.019%
2024-04-11	3.7650	4.2500	3.6000	3.8500	+20.313%	169,734	+1,000.519%
2024-04-10	3.0945	3.2585	2.4995	3.2000	+8.364%	91,539	+1,224.063%
2024-04-09	3.1500	3.1500	2.9060	2.9530	-1.730%	22,826	+1,334.812%
2024-04-08	3.0000	3.1705	2.9165	3.0050	-0.166%	30,013	+1,309.983%
2024-04-05	3.1500	3.1995	2.9970	3.0100	-5.702%	26,666	+1,307.641%
2024-04-04	3.1060	3.4000	3.0955	3.1920	-0.561%	27,565	+1,227.381%
2024-04-03	3.1500	3.2100	2.7500	3.2100	+0.312%	32,929	+1,219.938%
2024-04-02	3.3525	3.4450	3.1555	3.2000	-5.744%	19,986	+1,224.063%
2024-04-01	3.5450	3.5450	3.2080	3.3950	-0.294%	20,540	+1,148.012%
2024-03-28	3.5050	3.6745	3.2000	3.4050	-7.598%	58,184	+1,144.347%
2024-03-27	4.0000	4.0000	3.5000	3.6850	+0.095%	28,522	+1,049.796%
2024-03-26	3.4000	3.9450	3.3500	3.6815	+3.704%	20,817	+1,050.890%
2024-03-25	3.3445	3.5500	3.3010	3.5500	+2.958%	12,181	+1,093.521%
2024-03-22	3.5000	3.5003	3.1500	3.4480	-1.500%	43,601	+1,128.828%
2024-03-21	3.7000	3.8850	3.4550	3.5005	-8.746%	43,359	+1,110.399%
2024-03-20	3.6500	3.8360	3.5000	3.8360	+0.762%	26,412	+1,004.536%
2024-03-19	3.8500	4.3000	3.6785	3.8070	+13.642%	189,443	+1,012.950%
2024-03-18	3.5000	3.5950	3.2665	3.3500	+2.919%	50,370	+1,164.776%
2024-03-15	3.5000	3.8000	3.2550	3.2550	-7.921%	53,171	+1,201.690%
2024-03-14	3.7505	3.8850	3.5350	3.5350	-5.997%	28,491	+1,098.586%
2024-03-13	3.8350	3.9900	3.5500	3.7605	-8.947%	61,070	+1,026.712%
2024-03-12	4.3500	4.5000	4.0500	4.1300	-9.390%	30,980	+925.908%
2024-03-11	4.2245	4.6500	4.2245	4.5580	+11.634%	40,488	+829.574%
2024-03-08	4.5500	4.6550	3.6380	4.0830	-10.617%	134,846	+937.717%
2024-03-07	4.6155	4.8995	4.5000	4.5680	-4.833%	59,695	+827.539%
2024-03-06	5.1000	5.3000	4.3750	4.8000	-9.434%	130,942	+782.708%
2024-03-05	5.2000	6.0000	5.1500	5.3000	+7.060%	330,079	+699.434%
2024-03-04	4.7300	5.6500	4.1000	4.9505	+10.515%	181,265	+755.873%
2024-03-01	3.8425	4.7500	3.6840	4.4795	+7.940%	224,495	+845.864%
2024-02-29	4.8500	5.2500	3.5110	4.1500	-17.000%	273,896	+920.964%
2024-02-28	5.7500	5.9495	4.7995	5.0000	-17.355%	302,830	+747.400%
2024-02-27	6.4000	6.6000	5.6000	6.0500	-10.370%	319,370	+600.331%
2024-02-26	7.3000	7.4000	4.9985	6.7500	+3.846%	1,377,479	+527.704%
2024-02-23	6.3000	8.6500	5.9000	6.5000	+16.071%	12,228,594	+551.846%
2024-02-22	3.9010	6.8500	3.6500	5.6000	+96.491%	30,666,525	+656.607%
2024-02-21	3.1500	3.1500	2.5500	2.8500	-14.798%	481,370	+1,386.667%
2024-02-20	7.1500	7.8000	2.9825	3.3450	+95.271%	20,076,489	+1,166.667%
2024-02-16	1.7500	1.7500	1.7005	1.7130	+0.735%	4,717	+2,373.438%
2024-02-15	1.6505	1.7875	1.6505	1.7005	+0.800%	11,236	+2,391.620%
2024-02-14	1.6550	1.7000	1.6500	1.6870	+2.211%	7,138	+2,411.559%
2024-02-13	1.7000	1.7495	1.6155	1.6505	-0.272%	3,224	+2,467.101%
2024-02-12	1.6500	1.7305	1.6000	1.6550	-5.429%	5,651	+2,460.121%
2024-02-09	1.7800	1.7800	1.6697	1.7500	+7.165%	1,887	+2,321.143%
2024-02-08	1.6290	1.6530	1.6275	1.6330	+5.321%	701	+2,494.611%
2024-02-07	1.6025	1.7500	1.5450	1.5505	-6.030%	4,924	+2,632.667%
2024-02-06	1.6890	1.7735	1.5745	1.6500	-7.355%	4,486	+2,467.879%
2024-02-05	1.7055	1.8300	1.6000	1.7810	-2.143%	6,861	+2,279.001%
2024-02-02	1.8250	1.8500	1.7045	1.8200	-1.807%	10,152	+2,228.022%
2024-02-01	1.6780	1.9000	1.6780	1.8535	+10.492%	15,318	+2,185.946%
2024-01-31	1.8125	1.8495	1.6735	1.6775	-10.961%	16,460	+2,425.782%
2024-01-30	1.7875	1.8925	1.7750	1.8840	+4.667%	1,937	+2,148.938%
2024-01-29	1.9000	1.9000	1.7700	1.8000	-1.017%	3,306	+2,253.889%
2024-01-26	1.7725	1.9000	1.7705	1.8185	-1.703%	3,612	+2,229.942%
2024-01-25	1.8000	1.9335	1.7700	1.8500	+0.790%	7,536	+2,190.270%
2024-01-24	1.9380	1.9650	1.8255	1.8355	+3.379%	1,409	+2,208.363%
2024-01-23	1.7550	1.9925	1.7550	1.7755	+0.311%	15,682	+2,286.370%
2024-01-22	1.9065	1.9065	1.7105	1.7700	-3.411%	16,204	+2,293.785%
2024-01-19	1.9250	1.9963	1.8250	1.8325	-4.889%	18,235	+2,212.142%
2024-01-18	2.1895	2.1900	1.9055	1.9267	-12.023%	12,481	+2,099.097%
2024-01-17	2.1600	2.3130	2.0500	2.1900	+5.797%	29,151	+1,834.703%
2024-01-16	2.1100	2.2200	2.0000	2.0700	-4.740%	16,475	+1,946.860%
2024-01-12	2.2000	2.3885	2.1210	2.1730	-1.227%	16,104	+1,849.839%
2024-01-11	2.2150	2.4000	2.1700	2.2000	-0.632%	22,417	+1,825.909%
2024-01-10	2.2465	2.2470	2.1325	2.2140	+0.477%	31,791	+1,813.731%
2024-01-09	2.0115	2.2035	2.0115	2.2035	+2.655%	9,313	+1,822.850%
2024-01-08	2.1000	2.2040	2.0335	2.1465	+1.155%	8,457	+1,873.911%
2024-01-05	2.1370	2.1750	2.0968	2.1220	+3.765%	14,726	+1,896.701%
2024-01-04	1.9600	2.0650	1.9600	2.0450	+2.224%	12,912	+1,971.883%
2024-01-03	1.9000	2.0350	1.7505	2.0005	+8.135%	11,141	+2,017.971%
2024-01-02	1.6555	1.9000	1.6555	1.8500	+8.760%	14,873	+2,190.270%
2023-12-29	1.6555	1.7945	1.6555	1.7010	-10.214%	26,568	+2,390.888%
2023-12-28	1.8020	1.8950	1.6885	1.8945	-0.132%	32,823	+2,136.474%
2023-12-27	1.9910	2.0500	1.7950	1.8970	-1.224%	19,647	+2,133.527%
2023-12-26	1.9600	1.9995	1.9000	1.9205	-3.541%	4,710	+2,106.196%
2023-12-22	2.0100	2.0100	1.9000	1.9910	-1.441%	14,877	+2,028.076%
2023-12-21	1.9045	2.1250	1.9045	2.0201	-1.000%	33,288	+1,997.421%
2023-12-20	1.8900	2.0405	1.8485	2.0405	+13.361%	34,105	+1,976.452%
2023-12-19	1.6440	1.9005	1.6010	1.8000	+11.593%	38,298	+2,253.889%
2023-12-18	1.7535	2.0330	1.5945	1.6130	-12.503%	84,428	+2,526.782%
2023-12-15	1.6123	2.5145	1.5745	1.8435	+12.752%	823,984	+2,198.346%
2023-12-14	1.6150	1.6950	1.4000	1.6350	+0.307%	28,444	+2,491.437%
2023-12-13	1.5520	1.6340	1.4700	1.6300	+1.875%	22,443	+2,499.387%
2023-12-12	1.8015	1.8015	1.4500	1.6000	-15.164%	76,987	+2,548.125%
2023-12-11	1.9985	2.0980	1.7700	1.8860	-5.841%	25,340	+2,146.554%
2023-12-08	1.9205	2.2000	1.8000	2.0030	+9.964%	57,523	+2,015.327%
2023-12-07	1.7500	2.0010	1.6728	1.8215	+7.147%	59,428	+2,226.105%
2023-12-06	1.6950	1.7500	1.6001	1.7000	+4.423%	50,500	+2,392.353%
2023-12-05	1.5500	1.6285	1.5500	1.6280	+4.829%	13,580	+2,502.580%
2023-12-04	1.6800	1.7000	1.5505	1.5530	-5.879%	11,418	+2,628.268%
2023-12-01	1.4475	1.7000	1.4000	1.6500	+13.754%	35,162	+2,467.879%
2023-11-30	1.5000	1.6000	1.4500	1.4505	-4.760%	21,563	+2,821.062%
2023-11-29	1.4700	1.6500	1.4700	1.5230	+3.605%	31,104	+2,682.009%
2023-11-28	1.5400	1.5400	1.4500	1.4700	0.000%	4,934	+2,782.313%
2023-11-27	1.5395	1.5450	1.3695	1.4700	-4.545%	16,772	+2,782.313%
2023-11-24	1.5850	1.5850	1.4740	1.5400	-0.324%	10,352	+2,651.299%
2023-11-22	1.4700	1.5450	1.4325	1.5450	+4.924%	10,980	+2,642.395%
2023-11-21	1.3750	1.5000	1.3750	1.4725	+1.797%	25,367	+2,777.419%
2023-11-20	1.5450	1.5450	1.4000	1.4465	-3.599%	14,836	+2,829.139%
2023-11-17	1.6500	1.6700	1.4500	1.5005	-10.150%	10,417	+2,723.725%
2023-11-16	1.6725	1.6950	1.5005	1.6700	-0.299%	11,535	+2,437.126%
2023-11-15	1.6550	1.6950	1.6505	1.6750	+2.134%	5,527	+2,429.552%

.dark-mode .nHzFq1{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .nHzFq1{ color: #333333; background-color: white; border: 2px solid #333333; }MNPRMonopar Therapeutics Inc. Common Stockstock NASDAQ

MNPR
Monopar Therapeutics Inc. Common Stock
stock NASDAQ