Canada markets open in 3 hours 58 minutes

Monopar Therapeutics Inc. (MNPR)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
0.6570+0.0070 (+1.08%)
At close: 04:00PM EDT
0.6303 -0.03 (-4.06%)
After hours: 05:38PM EDT
Time Period:
Apr 25, 2023 - Apr 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 24, 20240.68000.68000.63000.65700.657039,400
Apr 23, 20240.61800.65800.61000.65000.650085,800
Apr 22, 20240.66000.66000.62000.63200.632027,600
Apr 19, 20240.67800.68000.62200.64000.640033,100
Apr 18, 20240.70000.72000.65900.67800.678077,500
Apr 17, 20240.69000.72000.65000.65500.6550151,100
Apr 16, 20240.73000.74000.69000.72800.7280178,600
Apr 15, 20240.76000.78100.74400.75500.7550101,400
Apr 12, 20240.80000.82000.76000.78100.7810280,500
Apr 11, 20240.75300.85000.72000.77000.7700848,700
Apr 10, 20240.61900.65200.50000.64000.6400457,700
Apr 09, 20240.63000.63000.58100.59100.5910113,900
Apr 08, 20240.60000.63400.58300.60100.6010149,900
Apr 05, 20240.63000.64000.59900.60200.6020128,500
Apr 04, 20240.62100.68000.61900.63800.6380137,800
Apr 03, 20240.63000.64200.55000.64200.6420164,600
Apr 02, 20240.67100.68900.63100.64000.640099,900
Apr 01, 20240.70900.70900.64200.67900.6790102,700
Mar 28, 20240.70100.73500.64000.68100.6810290,800
Mar 27, 20240.80000.80000.70000.73700.7370142,600
Mar 26, 20240.68000.78900.67000.73600.7360104,000
Mar 25, 20240.66900.71000.66000.71000.710060,900
Mar 22, 20240.70000.70000.63000.69000.6900187,900
Mar 21, 20240.74000.77700.69100.70000.7000216,700
Mar 20, 20240.73000.76700.70000.76700.7670132,100
Mar 19, 20240.77000.86000.73600.76100.7610947,200
Mar 18, 20240.70000.71900.65300.67000.6700251,800
Mar 15, 20240.70000.76000.65100.65100.6510264,900
Mar 14, 20240.75000.77700.70700.70700.7070142,500
Mar 13, 20240.76700.79800.71000.75200.7520305,300
Mar 12, 20240.87000.90000.81000.82600.8260154,800
Mar 11, 20240.84500.93000.84500.91200.9120202,400
Mar 08, 20240.91000.93100.72800.81700.8170670,400
Mar 07, 20240.92300.98000.90000.91400.9140298,500
Mar 06, 20241.02001.06000.87500.96000.9600654,700
Mar 05, 20241.04001.20001.03001.06001.06001,650,400
Mar 04, 20240.94601.13000.82000.99000.9900906,300
Mar 01, 20240.76900.95000.73700.89600.89601,111,300
Feb 29, 20240.97001.05000.70200.83000.83001,369,500
Feb 28, 20241.15001.19000.96001.00001.00001,514,200
Feb 27, 20241.28001.32001.12001.21001.21001,596,900
Feb 26, 20241.46001.48001.00001.35001.35006,887,400
Feb 23, 20241.26001.73001.18001.30001.300061,143,000
Feb 22, 20240.78001.37000.73001.12001.1200153,332,600
Feb 21, 20240.63000.63000.51000.57000.57002,406,900
Feb 20, 20241.43001.56000.59700.66900.6690100,382,400
Feb 16, 20240.35000.35000.34000.34300.343023,600
Feb 15, 20240.33000.35800.33000.34000.340056,200
Feb 14, 20240.33100.34000.33000.33700.337035,700
Feb 13, 20240.34000.35000.32300.33000.330016,000
Feb 12, 20240.33000.34600.32000.33100.331028,300
Feb 09, 20240.35600.35600.33400.35000.35009,400
Feb 08, 20240.32600.33100.32600.32700.32703,500
Feb 07, 20240.32100.35000.30900.31000.310024,600
Feb 06, 20240.33800.35500.31500.33000.330022,400
Feb 05, 20240.34100.36600.32000.35600.356034,300
Feb 02, 20240.36500.37000.34100.36400.364050,800
Feb 01, 20240.33600.38000.33600.37100.371076,600
Jan 31, 20240.36300.37000.33500.33600.336082,300
Jan 30, 20240.35800.37900.35500.37700.37709,600
Jan 29, 20240.38000.38000.35400.36000.360016,500
Jan 26, 20240.35500.38000.35400.36400.364018,100
Jan 25, 20240.36000.38700.35400.37000.370037,700
Jan 24, 20240.38800.39300.36500.36700.36707,000
Jan 23, 20240.35100.39900.35100.35500.355078,400
Jan 22, 20240.38100.38100.34200.35400.354081,000
Jan 19, 20240.38500.39900.36500.36700.367091,100
Jan 18, 20240.43800.43800.38100.38500.385062,400
Jan 17, 20240.43200.46300.41000.43800.4380145,700
Jan 16, 20240.42200.44400.40000.41400.414082,400
Jan 12, 20240.44000.47800.42400.43500.435080,200
Jan 11, 20240.44300.48000.43400.44000.4400112,100
Jan 10, 20240.44900.44900.42700.44300.4430159,000
Jan 09, 20240.40200.44100.40200.44100.441046,400
Jan 08, 20240.42000.44100.40700.42900.429042,300
Jan 05, 20240.42700.43500.41900.42400.424073,600
Jan 04, 20240.39200.41300.39200.40900.409064,400
Jan 03, 20240.38000.40700.35000.40000.400055,700
Jan 02, 20240.33100.38000.33100.37000.370074,200
Dec 29, 20230.33100.35900.33100.34000.3400132,800
Dec 28, 20230.36000.37900.33800.37900.3790164,100
Dec 27, 20230.39800.41000.35900.37900.379098,200
Dec 26, 20230.39200.40000.38000.38400.384023,500
Dec 22, 20230.40200.40200.38000.39800.398074,100
Dec 21, 20230.38100.42500.38100.40400.4040166,400
Dec 20, 20230.37800.40800.37000.40800.4080170,400
Dec 19, 20230.32900.38000.32000.36000.3600191,400
Dec 18, 20230.35100.40700.31900.32300.3230422,100
Dec 15, 20230.32200.50300.31500.36900.36904,098,500
Dec 14, 20230.32300.33900.28000.32700.3270142,100
Dec 13, 20230.31000.32700.29400.32600.3260112,200
Dec 12, 20230.36000.36000.29000.32000.3200384,900
Dec 11, 20230.40000.42000.35400.37700.3770126,700
Dec 08, 20230.38400.44000.36000.40100.4010279,200
Dec 07, 20230.35000.40000.33500.36400.3640297,100
Dec 06, 20230.33900.35000.32000.34000.3400252,500
Dec 05, 20230.31000.32600.31000.32600.326067,900
Dec 04, 20230.33600.34000.31000.31100.311057,100
Dec 01, 20230.29000.34000.28000.33000.3300175,800
Nov 30, 20230.30000.32000.29000.29000.2900107,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...