Dark

MNPR
Monopar Therapeutics Inc. Common Stock
stock NASDAQ

At Close

Aug 28, 2026 3:59:50 PM EDT

112.24USD-1.492%(-1.70)221,544

66.02Bid 228.00Ask 161.98Spread

Pre-market

Aug 28, 2026 8:40:30 AM EDT

114.00USD+0.053%(+0.06)2,457

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-28	112.7000	113.610000	109.1400	112.2400	-1.492%	221,544	0.000%
2026-08-27	113.8000	117.500000	112.4500	113.9400	+0.193%	142,827	-1.492%
2026-08-26	111.2600	114.750000	108.2200	113.7200	+2.617%	123,770	-1.301%
2026-08-25	113.1100	114.785000	108.8350	110.8200	-0.485%	133,188	+1.281%
2026-08-24	106.9900	113.465000	104.4800	111.3600	+3.379%	239,188	+0.790%
2026-08-21	111.9800	113.460000	105.4150	107.7200	-2.850%	176,421	+4.196%
2026-08-20	122.0100	122.600000	110.8400	110.8800	-10.465%	208,103	+1.227%
2026-08-19	118.5000	124.270000	114.8082	123.8400	+4.024%	400,365	-9.367%
2026-08-18	115.0000	120.000000	113.7900	119.0500	+2.198%	143,386	-5.720%
2026-08-17	113.3500	117.000000	111.6000	116.4900	+3.052%	171,115	-3.648%
2026-08-14	109.0400	113.560000	107.7800	113.0400	+2.382%	165,722	-0.708%
2026-08-13	110.1700	113.240000	108.2300	110.4100	-3.908%	162,522	+1.657%
2026-08-12	115.1900	117.460000	110.5100	114.9000	+0.384%	354,198	-2.315%
2026-08-11	116.9700	117.360000	113.2500	114.4600	-1.624%	210,762	-1.940%
2026-08-10	118.4500	120.140000	114.8350	116.3500	-2.399%	280,349	-3.532%
2026-08-07	121.8500	124.420000	118.0400	119.2100	-0.832%	223,299	-5.847%
2026-08-06	119.9500	124.820000	119.3100	120.2100	+0.822%	285,800	-6.630%
2026-08-05	119.0000	120.230000	114.5000	119.2300	+0.650%	182,731	-5.863%
2026-08-04	112.6100	120.275000	112.0550	118.4600	+6.109%	215,093	-5.251%
2026-08-03	108.3500	114.495000	104.7500	111.6400	+3.036%	489,203	+0.537%
2026-07-31	114.8000	116.685000	107.1050	108.3500	-5.503%	431,351	+3.590%
2026-07-30	106.5900	116.520000	106.5900	114.6600	+6.735%	327,069	-2.111%
2026-07-29	108.4800	110.480000	105.0200	107.4250	-1.526%	357,181	+4.482%
2026-07-28	109.9600	110.930000	104.9700	109.0900	-1.124%	528,971	+2.888%
2026-07-27	110.2900	112.160000	106.3400	110.3300	+0.419%	339,768	+1.731%
2026-07-24	105.4700	110.230000	103.0000	109.8700	+3.945%	229,819	+2.157%
2026-07-23	110.8600	111.020000	101.0000	105.7000	-6.028%	298,103	+6.187%
2026-07-22	113.0300	116.635000	110.2800	112.4800	-0.960%	439,891	-0.213%
2026-07-21	105.8900	113.940000	105.8900	113.5700	+7.243%	247,640	-1.171%
2026-07-20	112.4600	115.000000	105.3100	105.9000	-4.698%	121,672	+5.987%
2026-07-17	106.6100	111.940000	104.0000	111.1200	+2.396%	265,228	+1.008%
2026-07-16	108.1700	110.000000	105.3200	108.5200	-0.156%	193,675	+3.428%
2026-07-15	99.4500	109.310000	97.9300	108.6900	+8.919%	177,109	+3.266%
2026-07-14	103.6800	108.760000	98.3000	99.7900	-3.426%	488,855	+12.476%
2026-07-13	106.1500	106.900000	100.5000	103.3300	-3.068%	214,651	+8.623%
2026-07-10	103.2800	107.410000	97.9700	106.6000	+2.010%	149,283	+5.291%
2026-07-09	99.0400	112.570000	97.7116	104.5000	+5.268%	336,879	+7.407%
2026-07-08	93.8700	100.030000	88.3300	99.2700	+4.253%	298,066	+13.065%
2026-07-07	97.1100	98.955000	93.8550	95.2200	-1.956%	163,567	+17.874%
2026-07-06	98.3300	101.090000	96.6100	97.1200	-0.685%	103,870	+15.568%
2026-07-02	95.4400	100.000000	93.5900	97.7900	+2.904%	188,268	+14.777%
2026-07-01	93.8300	100.325000	93.7450	95.0300	+2.635%	177,531	+18.110%
2026-06-30	96.4100	97.980000	91.9000	92.5900	-2.083%	111,800	+21.223%
2026-06-29	87.6800	95.750000	86.3000	94.5600	+7.847%	119,922	+18.697%
2026-06-26	87.6400	92.255000	85.7000	87.6800	+0.057%	310,269	+28.011%
2026-06-25	89.6500	94.825000	85.9200	87.6300	-1.528%	203,061	+28.084%
2026-06-24	82.0400	89.790000	82.0400	88.9900	+8.830%	300,288	+26.127%
2026-06-23	68.2100	83.565000	68.2100	81.7700	+19.094%	278,172	+37.263%
2026-06-22	67.9800	70.340000	66.8250	68.6600	+1.764%	126,204	+63.472%
2026-06-18	66.5600	67.900000	65.0000	67.4700	+4.783%	128,113	+66.355%
2026-06-17	63.4500	66.605000	62.9800	64.3900	+3.272%	122,971	+74.313%
2026-06-16	62.2600	63.460000	60.5000	62.3500	+1.432%	78,395	+80.016%
2026-06-15	60.5000	61.760000	59.1800	61.4700	+2.844%	154,193	+82.593%
2026-06-12	59.4100	61.170000	59.0600	59.7700	+1.142%	154,407	+87.787%
2026-06-11	59.8500	61.010000	58.0100	59.0950	-0.547%	79,074	+89.931%
2026-06-10	60.0100	61.260000	59.4200	59.4200	-1.996%	81,013	+88.893%
2026-06-09	61.7200	62.230000	58.2950	60.6300	+0.033%	167,460	+85.123%
2026-06-08	59.7600	61.565000	58.5850	60.6100	+1.900%	78,243	+85.184%
2026-06-05	60.0000	61.000000	57.7000	59.4800	-0.218%	193,321	+88.702%
2026-06-04	60.5000	64.780000	59.1700	59.6100	-1.569%	199,720	+88.291%
2026-06-03	60.5200	61.120000	57.8727	60.5600	-1.143%	72,825	+85.337%
2026-06-02	64.0100	64.010000	60.9900	61.2600	-4.876%	103,130	+83.219%
2026-06-01	64.6400	66.080000	63.1000	64.4000	-0.984%	92,886	+74.286%
2026-05-29	64.3700	66.575000	63.2800	65.0400	+0.947%	119,439	+72.571%
2026-05-28	64.5100	66.360000	62.8450	64.4300	-0.186%	113,686	+74.205%
2026-05-27	63.3800	68.790000	62.1600	64.5500	+3.082%	174,461	+73.881%
2026-05-26	63.0000	64.170000	60.6750	62.6200	-0.792%	165,443	+79.240%
2026-05-22	62.3400	63.940000	61.6500	63.1200	+0.702%	92,186	+77.820%
2026-05-21	64.3000	64.820000	58.0000	62.6800	-3.495%	158,016	+79.068%
2026-05-20	55.7800	65.550000	55.0000	64.9500	+17.663%	337,811	+72.810%
2026-05-19	55.5000	58.620000	54.3100	55.2000	-1.867%	251,859	+103.333%
2026-05-18	60.0100	62.040000	54.2100	56.2500	-5.095%	260,843	+99.538%
2026-05-15	59.6600	63.285000	58.1050	59.2700	-2.820%	135,508	+89.371%
2026-05-14	61.0500	62.385000	58.1200	60.9900	-0.732%	483,833	+84.030%
2026-05-13	60.7200	61.500000	57.6400	61.4400	+0.147%	302,476	+82.682%
2026-05-12	65.4400	66.000000	60.8450	61.3500	-6.364%	152,272	+82.950%
2026-05-11	64.1200	67.900000	63.4100	65.5200	+3.059%	166,548	+71.306%
2026-05-08	61.5600	65.575000	61.5600	63.5750	+1.834%	183,418	+76.547%
2026-05-07	63.2500	66.160000	58.5300	62.4300	-2.239%	198,466	+79.785%
2026-05-06	56.9500	64.280000	56.8100	63.8600	+12.271%	288,548	+75.759%
2026-05-05	54.5050	57.000000	51.7500	56.8800	+4.100%	94,502	+97.328%
2026-05-04	52.9800	54.820000	52.9800	54.6400	+2.610%	69,213	+105.417%
2026-05-01	52.1100	53.450000	50.6000	53.2500	+2.109%	79,109	+110.779%
2026-04-30	50.2600	53.630000	50.2600	52.1500	+4.050%	81,229	+115.225%
2026-04-29	53.9900	54.540000	50.0700	50.1200	-8.003%	144,033	+123.943%
2026-04-28	53.8500	55.420000	53.6532	54.4800	+0.852%	78,416	+106.021%
2026-04-27	52.8200	54.030000	52.3500	54.0200	+1.541%	67,259	+107.775%
2026-04-24	53.0500	53.510000	50.2150	53.2000	-0.075%	152,090	+110.977%
2026-04-23	53.5800	53.785000	52.3000	53.2400	-0.113%	198,338	+110.819%
2026-04-22	53.1500	53.810000	51.6600	53.3000	+1.119%	152,612	+110.582%
2026-04-21	55.0700	56.690000	52.2400	52.7100	-3.638%	185,416	+112.939%
2026-04-20	56.2200	57.915000	54.2600	54.7000	-2.704%	181,670	+105.192%
2026-04-17	58.6000	59.430000	56.2200	56.2200	-2.565%	244,655	+99.644%
2026-04-16	57.5200	58.105000	55.9200	57.7000	-0.363%	259,912	+94.523%
2026-04-15	58.3700	59.716400	56.6100	57.9100	-0.017%	145,301	+93.818%
2026-04-14	56.8700	60.080000	56.4400	57.9200	+3.281%	238,671	+93.785%
2026-04-13	56.2200	58.120000	55.4601	56.0800	0.000%	169,377	+100.143%
2026-04-10	57.6000	57.760000	54.6700	56.0800	-3.177%	202,626	+100.143%
2026-04-09	57.2300	58.390000	55.9000	57.9200	-0.190%	391,629	+93.785%
2026-04-08	55.6400	58.130000	54.6750	58.0300	+8.245%	98,078	+93.417%
2026-04-07	52.8800	54.310000	50.4700	53.6100	-0.130%	161,554	+109.364%
2026-04-06	54.6900	56.840000	51.1700	53.6800	-2.630%	180,333	+109.091%
2026-04-02	54.1800	57.300000	53.9950	55.1300	-0.469%	145,147	+103.592%
2026-04-01	54.6900	58.220000	53.2414	55.3900	+1.095%	121,279	+102.636%
2026-03-31	54.0100	60.000000	54.0100	54.7900	+2.815%	171,944	+104.855%
2026-03-30	54.1500	55.140000	51.6600	53.2900	-1.497%	113,429	+110.621%
2026-03-27	54.4000	57.470000	53.8400	54.1000	-0.843%	184,310	+107.468%
2026-03-26	55.7100	58.200000	54.2600	54.5600	-4.197%	125,427	+105.718%
2026-03-25	56.4900	58.780000	55.1900	56.9500	+3.077%	250,861	+97.085%
2026-03-24	55.6300	57.040000	53.5900	55.2500	-1.795%	126,847	+103.149%
2026-03-23	56.9800	58.300000	55.4800	56.2600	+1.902%	127,884	+99.502%
2026-03-20	58.2200	58.380000	54.9600	55.2100	-5.897%	266,094	+103.297%
2026-03-19	57.4600	60.590000	54.2400	58.6700	+0.635%	194,523	+91.307%
2026-03-18	59.9500	60.075000	55.3400	58.3000	-3.269%	314,698	+92.521%
2026-03-17	61.4200	64.865000	60.2100	60.2700	-2.048%	319,914	+86.229%
2026-03-16	60.3600	62.490000	59.7350	61.5300	+1.938%	345,048	+82.415%
2026-03-13	58.5700	61.030000	58.2500	60.3600	+4.792%	335,126	+85.951%
2026-03-12	56.3400	57.940000	54.2150	57.6000	+1.053%	105,649	+94.861%
2026-03-11	57.7600	58.850000	56.0450	57.0000	-2.581%	179,486	+96.912%
2026-03-10	57.8200	60.090000	57.8200	58.5100	+0.758%	106,090	+91.830%
2026-03-09	57.0000	58.400000	53.9350	58.0700	+0.798%	158,998	+93.284%
2026-03-06	54.4700	57.870000	53.5000	57.6100	+3.244%	169,583	+94.827%
2026-03-05	54.8700	56.200000	54.1600	55.8000	+0.559%	110,011	+101.147%
2026-03-04	52.5700	55.880000	52.0300	55.4900	+6.958%	147,781	+102.271%
2026-03-03	53.3000	53.760000	50.7300	51.8800	-2.974%	110,418	+116.345%
2026-03-02	53.2700	55.450000	52.7100	53.4700	-2.436%	171,089	+109.912%
2026-02-27	53.9800	55.460000	53.7400	54.8050	+0.274%	113,168	+104.799%
2026-02-26	55.9800	57.150000	52.8200	54.6550	-1.735%	167,814	+105.361%
2026-02-25	57.0500	58.340000	54.8500	55.6200	-3.471%	228,641	+101.798%
2026-02-24	56.2900	61.300000	55.3100	57.6200	+3.262%	352,703	+94.793%
2026-02-23	55.4700	58.890000	55.2800	55.8000	+0.704%	165,848	+101.147%
2026-02-20	54.5900	55.950000	53.0000	55.4100	+1.298%	192,978	+102.563%
2026-02-19	55.2100	55.760000	52.8450	54.7000	-1.406%	196,940	+105.192%
2026-02-18	54.2800	56.750000	53.6900	55.4800	+2.333%	114,232	+102.307%
2026-02-17	55.0400	55.740000	51.1100	54.2150	-2.245%	153,642	+107.028%
2026-02-13	59.0500	60.850000	55.1400	55.4600	-6.381%	181,194	+102.380%
2026-02-12	59.0300	61.300000	57.6450	59.2400	-0.253%	329,298	+89.467%
2026-02-11	57.3200	60.010000	55.0000	59.3900	+4.065%	263,181	+88.988%
2026-02-10	58.2300	58.650000	56.8200	57.0700	-2.059%	291,036	+96.671%
2026-02-09	57.4100	58.450000	54.8950	58.2700	+0.900%	387,868	+92.621%
2026-02-06	57.9200	61.200000	57.4500	57.7500	+1.530%	326,700	+94.355%
2026-02-05	58.7300	60.385000	56.2200	56.8800	-4.291%	287,489	+97.328%
2026-02-04	66.4700	67.337500	58.7200	59.4300	-11.153%	333,649	+88.861%
2026-02-03	65.4800	67.000000	64.5200	66.8900	+2.153%	293,216	+67.798%
2026-02-02	60.0000	66.810000	60.0000	65.4800	+8.447%	267,674	+71.411%
2026-01-30	66.4000	67.050000	60.2800	60.3800	-10.336%	284,298	+85.889%
2026-01-29	67.7500	69.450000	66.5100	67.3400	-0.141%	277,737	+66.677%
2026-01-28	70.9300	70.930000	65.2700	67.4350	-4.062%	310,168	+66.442%
2026-01-27	70.9700	72.900000	67.8900	70.2900	-1.568%	258,081	+59.681%
2026-01-26	74.5600	74.910000	70.1000	71.4100	-4.818%	409,670	+57.177%
2026-01-23	72.8200	76.130000	72.4950	75.0250	+4.216%	349,625	+49.603%
2026-01-22	70.7100	72.000000	69.4950	71.9900	+2.273%	324,213	+55.911%
2026-01-21	70.7200	72.750000	67.3300	70.3900	+0.100%	386,905	+59.454%
2026-01-20	70.0000	72.565000	67.4800	70.3200	+0.457%	290,865	+59.613%
2026-01-16	68.8100	72.010000	67.6200	70.0000	+1.346%	301,552	+60.343%
2026-01-15	69.3500	71.135000	61.6500	69.0700	-0.761%	392,232	+62.502%
2026-01-14	66.3000	69.850000	65.2800	69.6000	+3.819%	255,108	+61.264%
2026-01-13	65.0300	67.380000	59.6900	67.0400	+3.091%	230,661	+67.422%
2026-01-12	62.7400	65.340000	57.8600	65.0300	+3.222%	329,657	+72.597%
2026-01-09	65.4900	66.645000	61.6750	63.0000	-0.631%	319,665	+78.159%
2026-01-08	64.0500	66.185000	61.3150	63.4000	-2.477%	197,798	+77.035%
2026-01-07	60.4300	65.420000	60.1850	65.0100	+6.460%	290,827	+72.650%
2026-01-06	62.0400	62.130000	56.1500	61.0650	-1.077%	402,520	+83.804%
2026-01-05	65.4700	66.495000	60.2700	61.7300	-6.484%	287,344	+81.824%
2026-01-02	65.1600	70.010000	63.8000	66.0100	+1.087%	447,964	+70.035%
2025-12-31	64.4900	65.600000	63.7300	65.3000	+0.353%	285,483	+71.884%
2025-12-30	66.2000	69.025000	64.7900	65.0700	-0.763%	707,799	+72.491%
2025-12-29	67.8100	70.420000	65.5300	65.5700	-4.653%	483,823	+71.176%
2025-12-26	70.7800	72.240000	67.6150	68.7700	-2.840%	617,752	+63.211%
2025-12-24	69.7965	72.465000	69.3900	70.7800	+0.397%	83,339	+58.576%
2025-12-23	70.8400	74.340000	70.1500	70.5000	-0.592%	233,957	+59.206%
2025-12-22	68.5500	73.250000	68.3700	70.9200	+3.337%	174,258	+58.263%
2025-12-19	65.7700	70.110000	65.7700	68.6300	+4.001%	522,565	+63.544%
2025-12-18	68.8700	68.900000	64.2500	65.9900	-2.526%	146,598	+70.086%
2025-12-17	71.6900	72.995000	66.9300	67.7000	-5.275%	166,214	+65.790%
2025-12-16	74.1700	75.210000	68.8900	71.4700	-4.859%	332,426	+57.045%
2025-12-15	74.8800	77.450000	74.1800	75.1200	+0.690%	148,076	+49.414%
2025-12-12	76.5100	76.895000	73.6300	74.6050	-3.173%	248,658	+50.446%
2025-12-11	78.7200	79.015000	75.0000	77.0500	-1.496%	113,008	+45.672%
2025-12-10	75.1300	79.310000	74.8450	78.2200	+3.685%	164,803	+43.493%
2025-12-09	76.8200	78.950000	74.5050	75.4400	-1.295%	211,655	+48.780%
2025-12-08	80.4000	83.865000	75.2650	76.4300	-4.914%	193,723	+46.853%
2025-12-05	79.7900	85.010000	79.5000	80.3800	+1.145%	105,735	+39.637%
2025-12-04	75.4700	79.900000	75.4700	79.4700	+2.960%	155,092	+41.236%
2025-12-03	77.4800	79.650000	74.0000	77.1850	+1.639%	189,268	+45.417%
2025-12-02	83.4800	84.035000	75.6900	75.9400	-8.572%	379,706	+47.801%
2025-12-01	84.8800	87.965000	82.2700	83.0600	-3.620%	101,728	+35.131%
2025-11-28	87.6600	91.790000	84.0000	86.1800	-1.351%	82,436	+30.239%
2025-11-26	88.0300	88.880000	83.8550	87.3600	-1.255%	83,824	+28.480%
2025-11-25	93.0600	98.000000	85.9100	88.4700	-4.615%	138,102	+26.868%
2025-11-24	92.9400	100.500000	90.0000	92.7500	+1.300%	170,052	+21.013%
2025-11-21	82.5400	94.450000	82.5400	91.5600	+10.313%	97,108	+22.586%
2025-11-20	84.1800	85.960000	82.2296	83.0000	0.000%	92,028	+35.229%
2025-11-19	80.2600	84.140000	80.2600	83.0000	+2.978%	121,635	+35.229%
2025-11-18	74.5800	83.110000	74.5800	80.6000	+5.456%	181,210	+39.256%
2025-11-17	76.7000	84.060000	75.7100	76.4300	-2.013%	177,532	+46.853%
2025-11-14	80.5000	84.040000	75.0000	78.0000	-10.355%	273,303	+43.897%
2025-11-13	81.9600	89.025000	80.5500	87.0100	+5.364%	150,453	+28.997%
2025-11-12	82.9100	84.765000	77.5000	82.5800	-1.019%	171,497	+35.917%
2025-11-11	82.9500	84.280000	80.8000	83.4300	+0.421%	236,432	+34.532%
2025-11-10	85.3700	89.700000	79.0000	83.0800	+2.631%	269,893	+35.099%
2025-11-07	80.0000	83.860000	77.8200	80.9500	+0.235%	210,702	+38.653%
2025-11-06	82.0400	83.455000	80.5000	80.7600	-2.109%	235,193	+38.980%
2025-11-05	83.2500	83.980000	80.4400	82.5000	-0.254%	153,013	+36.048%
2025-11-04	82.4500	86.140000	80.1000	82.7100	-1.536%	64,281	+35.703%
2025-11-03	86.1600	86.160000	77.0000	84.0000	-2.507%	113,847	+33.619%
2025-10-31	85.4500	88.860000	83.2600	86.1600	+0.572%	193,681	+30.269%
2025-10-30	82.2400	89.860000	82.2400	85.6700	+1.800%	118,850	+31.014%
2025-10-29	79.4000	85.940000	77.0100	84.1550	+5.299%	127,726	+33.373%
2025-10-28	79.2300	82.735000	77.0000	79.9200	-1.625%	183,648	+40.440%
2025-10-27	80.3800	87.000000	79.7277	81.2400	-0.405%	151,997	+38.159%
2025-10-24	81.3500	84.250000	79.1300	81.5700	+0.344%	51,787	+37.600%
2025-10-23	78.8800	82.267800	75.0000	81.2900	+2.522%	63,440	+38.074%
2025-10-22	76.5100	81.210000	72.0000	79.2900	+2.112%	100,872	+41.556%
2025-10-21	76.0000	78.590000	76.0000	77.6500	+0.648%	44,095	+44.546%
2025-10-20	81.8900	81.890000	76.1200	77.1500	-3.719%	37,845	+45.483%
2025-10-17	83.8700	83.970000	76.9700	80.1300	-2.943%	70,324	+40.072%
2025-10-16	89.6700	93.500000	81.5300	82.5600	-8.693%	58,815	+35.950%
2025-10-15	96.4000	98.906300	89.1201	90.4200	-5.111%	60,918	+24.132%
2025-10-14	101.9500	104.000000	94.5400	95.2900	-6.624%	63,211	+17.788%
2025-10-13	90.7500	103.000000	90.0100	102.0500	+16.204%	89,455	+9.985%
2025-10-10	102.5200	102.520000	86.2600	87.8200	-13.015%	161,956	+27.807%
2025-10-09	96.6700	102.940000	93.9900	100.9600	+2.425%	132,053	+11.173%
2025-10-08	99.3700	99.570000	92.2700	98.5700	+0.051%	27,175	+13.868%
2025-10-07	99.0500	101.010000	93.0800	98.5200	-0.985%	82,425	+13.926%
2025-10-06	101.1500	105.000000	98.8101	99.5000	+0.111%	126,155	+12.804%
2025-10-03	99.9400	100.570000	94.6150	99.3900	+2.243%	117,971	+12.929%
2025-10-02	88.9200	101.060000	88.4100	97.2100	+14.729%	159,654	+15.461%
2025-10-01	79.6900	85.577402	78.7800	84.7300	+3.747%	43,321	+32.468%
2025-09-30	74.4500	81.890000	72.4100	81.6700	+7.602%	53,781	+37.431%
2025-09-29	78.2900	78.650000	73.8000	75.9000	-0.953%	64,330	+47.879%
2025-09-26	78.6400	78.709800	74.6600	76.6300	-1.046%	85,541	+46.470%
2025-09-25	74.8800	79.800000	68.1600	77.4400	+6.024%	67,150	+44.938%
2025-09-24	68.8100	74.000000	67.6700	73.0400	+7.936%	84,218	+53.669%
2025-09-23	63.5900	69.646800	63.5900	67.6700	+6.299%	75,705	+65.864%
2025-09-22	65.3300	68.432900	61.1000	63.6600	+0.585%	71,265	+76.312%
2025-09-19	65.8800	65.950000	60.4300	63.2900	-4.468%	126,835	+77.342%
2025-09-18	67.6000	67.600000	58.8100	66.2500	-0.585%	108,093	+69.419%
2025-09-17	58.2500	68.179900	56.6250	66.6400	+16.912%	126,763	+68.427%
2025-09-16	55.7000	58.940000	54.8000	57.0000	+4.606%	76,446	+96.912%
2025-09-15	51.9200	54.540000	46.8900	54.4900	+10.707%	43,902	+105.983%
2025-09-12	47.8900	49.810000	45.5200	49.2200	+3.262%	22,352	+128.037%
2025-09-11	42.5700	47.750000	42.5100	47.6650	+11.107%	41,642	+135.477%
2025-09-10	43.5600	44.930000	42.7400	42.9000	-4.518%	9,797	+161.632%
2025-09-09	42.2600	45.778900	41.6700	44.9300	+8.317%	31,450	+149.811%
2025-09-08	44.4800	44.480000	41.1200	41.4800	-6.175%	46,141	+170.588%
2025-09-05	38.8000	44.215000	38.6627	44.2100	+13.826%	34,666	+153.879%
2025-09-04	36.8500	38.860000	35.0100	38.8400	+7.263%	55,614	+188.980%
2025-09-03	36.4500	37.250000	34.9700	36.2100	+6.720%	60,689	+209.970%
2025-09-02	32.7700	35.103500	32.7700	33.9300	-0.644%	32,041	+230.799%
2025-08-29	36.4900	36.490000	33.0700	34.1500	-5.297%	15,133	+228.668%
2025-08-28	35.6000	36.120000	35.0000	36.0600	+3.591%	12,440	+211.259%
2025-08-27	32.0400	35.405000	32.0400	34.8100	+8.679%	29,893	+222.436%
2025-08-26	31.2700	32.320000	29.1800	32.0300	+5.293%	45,211	+250.421%
2025-08-25	32.8000	32.800000	29.1900	30.4200	-5.115%	60,756	+268.968%
2025-08-22	32.0000	33.040000	31.3150	32.0600	+0.691%	70,898	+250.094%
2025-08-21	32.6000	34.120000	31.5001	31.8400	-3.515%	53,000	+252.513%
2025-08-20	32.5800	34.333700	31.9900	33.0000	-1.522%	73,724	+240.121%
2025-08-19	34.7988	34.798800	32.6000	33.5100	-2.189%	40,499	+234.945%
2025-08-18	35.6900	37.560900	34.1500	34.2600	-4.060%	25,272	+227.612%
2025-08-15	36.1400	36.230000	34.0301	35.7100	-0.418%	17,461	+214.310%
2025-08-14	32.5700	36.510000	32.5700	35.8600	+7.013%	30,434	+212.995%
2025-08-13	35.1300	36.060000	32.0100	33.5100	-6.657%	26,835	+234.945%
2025-08-12	30.9000	35.900000	30.9000	35.9000	+14.550%	31,768	+212.646%
2025-08-11	35.8000	35.800000	30.5100	31.3400	-9.553%	30,676	+258.137%
2025-08-08	41.0000	41.490000	34.6500	34.6500	-13.591%	28,909	+223.925%
2025-08-07	41.7000	41.700000	39.5000	40.1000	-1.353%	16,463	+179.900%
2025-08-06	41.7000	41.700000	39.5000	40.6500	+0.494%	20,340	+176.113%
2025-08-05	42.5000	42.500000	39.2400	40.4500	-3.114%	17,562	+177.478%
2025-08-04	40.5400	42.210000	39.9200	41.7500	+2.605%	28,749	+168.838%
2025-08-01	41.6000	41.600000	39.6100	40.6900	-1.190%	35,807	+175.842%
2025-07-31	42.6500	42.650000	40.7127	41.1800	-3.469%	9,967	+172.559%
2025-07-30	44.3400	44.340000	41.6700	42.6600	-0.860%	13,086	+163.104%
2025-07-29	44.3600	44.360000	41.5000	43.0300	-0.853%	8,963	+160.841%
2025-07-28	44.4000	44.580000	43.0100	43.4000	-3.491%	13,035	+158.618%
2025-07-25	47.0000	47.000000	44.3700	44.9700	-3.951%	10,251	+149.589%
2025-07-24	46.8700	47.515000	45.2000	46.8200	-0.107%	12,769	+139.727%
2025-07-23	45.2000	46.910000	45.2000	46.8700	+3.649%	14,761	+139.471%
2025-07-22	45.5400	45.540000	44.2550	45.2200	-2.606%	15,523	+148.209%
2025-07-21	47.1000	48.350400	45.1100	46.4300	-0.108%	30,284	+141.740%
2025-07-18	47.7600	50.140000	46.4800	46.4800	-1.630%	30,472	+141.480%
2025-07-17	40.7900	47.280000	40.7900	47.2500	+15.047%	59,697	+137.545%
2025-07-16	39.5600	41.070000	39.5600	41.0700	+3.295%	27,017	+173.290%
2025-07-15	43.7400	45.000000	39.6200	39.7600	-9.078%	85,568	+182.294%
2025-07-14	37.1900	45.500000	37.1900	43.7300	+18.606%	124,798	+156.666%
2025-07-11	37.8100	38.250000	35.5800	36.8700	-3.633%	40,442	+204.421%
2025-07-10	40.4000	42.002200	38.2300	38.2600	-5.391%	35,155	+193.361%
2025-07-09	39.3700	40.470000	37.1700	40.4400	+5.395%	49,566	+177.547%
2025-07-08	37.7400	39.620000	37.0000	38.3700	+3.145%	62,116	+192.520%
2025-07-07	36.0900	37.775000	35.3700	37.2000	+2.621%	49,758	+201.720%
2025-07-03	35.2500	36.250000	34.9050	36.2500	+3.100%	24,007	+209.628%
2025-07-02	34.6000	36.112000	33.5364	35.1600	+4.768%	60,970	+219.226%
2025-07-01	34.7400	36.195000	33.0000	33.5600	-6.205%	34,955	+234.446%
2025-06-30	34.5400	35.840000	32.6800	35.7800	+6.488%	54,631	+213.695%
2025-06-27	35.0000	35.000000	31.8400	33.6000	-4.027%	567,574	+234.048%
2025-06-26	32.0000	35.590000	32.0000	35.0100	+9.680%	24,388	+220.594%
2025-06-25	33.3100	33.310000	31.1700	31.9200	-4.144%	14,678	+251.629%
2025-06-24	33.3185	33.500000	32.1400	33.3000	+4.618%	37,236	+237.057%
2025-06-23	33.6500	33.750000	31.8300	31.8300	-3.135%	45,435	+252.623%
2025-06-20	32.9100	33.840000	32.5433	32.8600	-0.424%	21,168	+241.570%
2025-06-18	34.4000	34.400000	32.9500	33.0000	-3.226%	15,170	+240.121%
2025-06-17	33.9500	35.010000	33.9500	34.1000	-0.351%	6,861	+229.150%
2025-06-16	34.9600	35.000000	33.8100	34.2200	+2.088%	13,342	+227.995%
2025-06-13	33.0680	34.805000	33.0000	33.5200	-0.887%	42,213	+234.845%
2025-06-12	34.8400	35.330000	33.3600	33.8200	-2.395%	43,270	+231.875%
2025-06-11	34.5000	36.550000	33.6550	34.6500	+0.420%	11,946	+223.925%
2025-06-10	35.8258	35.825800	33.5000	34.5050	-0.361%	17,147	+225.286%
2025-06-09	37.8772	37.877200	33.7600	34.6300	-6.683%	12,561	+224.112%
2025-06-06	39.2700	39.430000	37.1000	37.1100	-2.381%	19,857	+202.452%
2025-06-05	36.3300	38.850000	34.5000	38.0150	+6.814%	49,498	+195.252%
2025-06-04	31.1700	36.850000	31.1700	35.5900	+10.838%	35,505	+215.369%
2025-06-03	35.0000	35.000000	30.0100	32.1100	+6.998%	26,052	+249.548%
2025-06-02	31.7300	31.997500	29.7300	30.0100	-5.421%	66,741	+274.009%
2025-05-30	31.8300	32.070000	28.4000	31.7300	-2.038%	17,075	+253.735%
2025-05-29	33.8000	33.800000	31.3981	32.3900	-0.216%	19,372	+246.527%
2025-05-28	36.2700	36.270000	32.3000	32.4600	-7.915%	31,693	+245.779%
2025-05-27	35.4500	36.820000	35.1300	35.2500	-0.564%	12,005	+218.411%
2025-05-23	34.0200	36.343200	34.0200	35.4500	+0.028%	14,864	+216.615%
2025-05-22	35.2850	36.050000	35.2400	35.4400	-0.337%	15,976	+216.704%
2025-05-21	35.8000	39.380000	35.4300	35.5600	-3.631%	8,582	+215.636%
2025-05-20	36.3800	38.050000	36.1100	36.9000	0.000%	13,307	+204.173%
2025-05-19	36.6200	37.570000	36.0000	36.9000	-0.700%	14,150	+204.173%
2025-05-16	40.3300	40.330000	35.6468	37.1600	-6.043%	14,847	+202.045%
2025-05-15	36.2100	40.095000	33.7001	39.5500	+6.575%	16,354	+183.793%
2025-05-14	32.9700	38.870000	32.9700	37.1100	+9.728%	16,831	+202.452%
2025-05-13	35.1000	37.870000	33.3400	33.8200	-3.647%	21,092	+231.875%
2025-05-12	39.6800	40.200000	34.4500	35.1000	-10.959%	24,252	+219.772%
2025-05-09	41.8900	43.850000	39.0050	39.4200	-6.962%	48,523	+184.729%
2025-05-08	40.4450	44.395000	40.4200	42.3700	+8.363%	14,340	+164.904%
2025-05-07	40.7000	40.700000	37.8100	39.1000	+0.825%	12,120	+187.059%
2025-05-06	40.2500	43.590000	38.7800	38.7800	-10.563%	18,592	+189.428%
2025-05-05	43.7700	46.599900	43.3000	43.3600	-3.559%	15,559	+158.856%
2025-05-02	41.9600	44.990000	41.8650	44.9600	+4.195%	15,293	+149.644%
2025-05-01	40.5900	43.780000	40.5900	43.1500	+3.180%	9,735	+160.116%
2025-04-30	41.1100	42.900000	40.1166	41.8200	-0.334%	13,898	+168.388%
2025-04-29	40.3700	42.000000	39.6150	41.9600	+2.818%	19,071	+167.493%
2025-04-28	42.0100	43.055000	39.5650	40.8100	-4.449%	20,948	+175.031%
2025-04-25	42.7400	45.819000	41.6650	42.7100	-4.173%	16,185	+162.796%
2025-04-24	41.6400	44.570000	39.3501	44.5700	+7.475%	13,277	+151.829%
2025-04-23	44.9000	44.900000	40.7200	41.4700	-3.468%	11,458	+170.653%
2025-04-22	43.1400	44.448300	42.1900	42.9600	+0.585%	17,105	+161.266%
2025-04-21	38.9800	43.770000	38.9000	42.7100	+7.881%	14,409	+162.796%
2025-04-17	39.4500	40.120000	38.7471	39.5900	+4.129%	11,576	+183.506%
2025-04-16	37.9000	38.040000	35.5001	38.0200	-0.886%	21,214	+195.213%
2025-04-15	37.5300	40.900000	35.2100	38.3600	+2.321%	33,604	+192.596%
2025-04-14	36.1400	38.000000	33.3561	37.4900	+7.452%	20,037	+199.387%
2025-04-11	32.7200	34.980000	32.6200	34.8900	+9.476%	14,762	+221.697%
2025-04-10	32.1400	34.300000	30.8000	31.8700	-2.299%	13,619	+252.181%
2025-04-09	29.6100	33.380000	26.0550	32.6200	+12.794%	20,009	+244.083%
2025-04-08	30.8700	31.100000	27.4200	28.9200	+0.104%	15,415	+288.105%
2025-04-07	28.3400	29.506000	26.6350	28.8900	-3.700%	20,492	+288.508%
2025-04-04	34.8600	34.860000	28.2401	30.0000	-13.270%	42,423	+274.133%
2025-04-03	37.9900	37.990000	34.2100	34.5900	-10.226%	13,713	+224.487%
2025-04-02	31.7000	42.000000	31.7000	38.5300	+15.256%	71,263	+191.305%
2025-04-01	34.9600	36.460000	31.7886	33.4300	-8.185%	37,168	+235.746%
2025-03-31	38.7200	39.510000	32.0000	36.4100	-9.720%	43,390	+208.267%
2025-03-28	40.2100	42.680000	37.2500	40.3300	-2.561%	17,703	+178.304%
2025-03-27	37.5100	43.000000	36.8000	41.3900	+8.635%	25,544	+171.177%
2025-03-26	37.9900	38.230000	36.8600	38.1000	+1.384%	19,876	+194.593%
2025-03-25	36.3700	38.490000	35.6298	37.5800	-0.053%	15,748	+198.670%
2025-03-24	42.0000	42.825000	34.1301	37.6000	-6.000%	24,098	+198.511%
2025-03-21	46.0000	46.000000	35.4600	40.0000	-10.595%	59,487	+180.600%
2025-03-20	38.0850	47.825200	38.0850	44.7400	+14.425%	48,119	+150.872%
2025-03-19	36.5600	42.960000	34.5000	39.1000	+13.762%	46,161	+187.059%
2025-03-18	34.0000	35.346400	31.3000	34.3700	+0.409%	31,274	+226.564%
2025-03-17	29.5700	34.875500	29.5250	34.2300	+15.059%	22,862	+227.900%
2025-03-14	29.4900	30.990000	29.4900	29.7500	+0.882%	20,431	+277.277%
2025-03-13	31.3500	31.900000	29.4900	29.4900	-4.563%	33,280	+280.604%
2025-03-12	30.5100	34.110000	30.2010	30.9000	+5.533%	17,799	+263.236%
2025-03-11	27.3400	31.288000	27.3400	29.2800	+4.758%	32,704	+283.333%

.dark-mode .Lxl0FR{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Lxl0FR{ color: #333333; background-color: white; border: 2px solid #333333; }MNPRMonopar Therapeutics Inc. Common Stockstock NASDAQ

MNPR
Monopar Therapeutics Inc. Common Stock
stock NASDAQ