Monopar Therapeutics Inc (MNPR) Historical Stock Data
20.10 ↑0.39 (1.98%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MNPR is up 17.84% a day on average. There have been 15 days where Monopar Therapeutics Inc closed green and 15 days where MNPR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 19.88 | 20.10 | ↑$0.22 (1.11%) | 19.54 | 20.21 | 32.55K |
| 2024-11-21 | 19.03 | 19.71 | ↑$0.68 (3.57%) | 19.03 | 20.00 | 48.39K |
| 2024-11-20 | 19.48 | 19.00 | ↓$0.48 (-2.46%) | 18.60 | 21.18 | 121.47K |
| 2024-11-19 | 18.32 | 19.01 | ↑$0.69 (3.77%) | 18.32 | 19.29 | 43.38K |
| 2024-11-18 | 18.24 | 18.45 | ↑$0.21 (1.15%) | 17.52 | 18.74 | 157.48K |
| 2024-11-15 | 17.21 | 18.09 | ↑$0.88 (5.11%) | 17.09 | 19.00 | 129.26K |
| 2024-11-14 | 19.37 | 18.23 | ↓$1.14 (-5.89%) | 16.26 | 19.70 | 115.99K |
| 2024-11-13 | 17.20 | 19.23 | ↑$2.03 (11.80%) | 16.83 | 19.62 | 153.46K |
| 2024-11-12 | 16.50 | 17.25 | ↑$0.75 (4.55%) | 16.25 | 17.66 | 143.41K |
| 2024-11-11 | 17.40 | 16.66 | ↓$0.74 (-4.25%) | 16.50 | 17.55 | 103.08K |
| 2024-11-08 | 16.40 | 16.88 | ↑$0.48 (2.93%) | 15.50 | 17.79 | 157.92K |
| 2024-11-07 | 15.77 | 15.73 | ↓$0.04 (-0.25%) | 15.16 | 16.13 | 139.20K |
| 2024-11-06 | 15.96 | 15.78 | ↓$0.18 (-1.13%) | 14.88 | 16.40 | 151.19K |
| 2024-11-05 | 16.31 | 15.75 | ↓$0.56 (-3.43%) | 15.51 | 16.64 | 237.88K |
| 2024-11-04 | 14.34 | 16.96 | ↑$2.62 (18.27%) | 13.94 | 18.20 | 636.17K |
| 2024-11-01 | 14.39 | 14.63 | ↑$0.24 (1.67%) | 14.03 | 14.85 | 104.01K |
| 2024-10-31 | 14.85 | 14.57 | ↓$0.28 (-1.89%) | 12.55 | 15.24 | 337.94K |
| 2024-10-30 | 15.58 | 14.67 | ↓$0.91 (-5.84%) | 14.24 | 16.14 | 277.64K |
| 2024-10-29 | 18.83 | 16.21 | ↓$2.62 (-13.91%) | 16.09 | 20.00 | 0.95M |
| 2024-10-28 | 14.67 | 17.83 | ↑$3.16 (21.54%) | 14.60 | 21.95 | 2.35M |
| 2024-10-25 | 22.39 | 16.93 | ↓$5.46 (-24.39%) | 16.87 | 26.85 | 3.34M |
| 2024-10-24 | 5.12 | 32.66 | ↑$27.54 (537.89%) | 4.87 | 38.50 | 19.92M |
| 2024-10-23 | 5.10 | 4.63 | ↓$0.47 (-9.22%) | 4.50 | 5.30 | 74.10K |
| 2024-10-22 | 5.50 | 5.25 | ↓$0.25 (-4.55%) | 5.15 | 5.50 | 39.10K |
| 2024-10-21 | 5.44 | 5.25 | ↓$0.19 (-3.49%) | 5.08 | 5.66 | 54.14K |
| 2024-10-18 | 5.84 | 5.50 | ↓$0.34 (-5.82%) | 5.46 | 5.84 | 21.89K |
| 2024-10-17 | 5.12 | 5.71 | ↑$0.59 (11.52%) | 5.12 | 5.88 | 57.07K |
| 2024-10-16 | 5.19 | 5.26 | ↑$0.07 (1.35%) | 5.16 | 5.30 | 13.45K |
| 2024-10-15 | 5.41 | 5.15 | ↓$0.26 (-4.81%) | 5.06 | 5.41 | 19.09K |
| 2024-10-14 | 5.37 | 5.39 | ↑$0.02 (0.37%) | 5.32 | 5.59 | 26.55K |
Create an account or log in to view more rows.
$MNPR has just been halted from trading due to volatility.
$MNPR has just been halted from trading due to volatility.
$MNPR has just been halted from trading due to volatility.
$MNPR has just been halted from trading due to volatility.
$MNPR has just been halted from trading due to volatility.
$MNPR has just been halted from trading due to volatility.
$MNPR has just been halted from trading due to volatility.
$MNPR has just been halted from trading due to volatility.
$MNPR has just been halted from trading due to volatility.
$MNPR has just been halted from trading due to volatility.