Monopar Therapeutics Inc MNPR
NASDAQ · Vereinigte Staaten · Gesundheitstechnologie
$77,970,00 (0,00 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $77,97 | -2,13 % | $79,64 | $80,33 | $77,59 | 130,80K |
| 2026-09-30 | $79,67 | -0,41 % | $80,00 | $82,35 | $79,33 | 226,30K |
| 2026-09-29 | $80,00 | -4,44 % | $82,77 | $83,04 | $79,38 | 162,40K |
| 2026-09-28 | $83,72 | -1,78 % | $85,24 | $86,69 | $82,92 | 268,20K |
| 2026-09-25 | $85,24 | -4,06 % | $89,58 | $90,00 | $85,06 | 105,80K |
| 2026-09-24 | $88,84 | -0,60 % | $88,03 | $90,05 | $86,54 | 252,90K |
| 2026-09-23 | $89,38 | -7,50 % | $96,78 | $96,78 | $87,59 | 89,30K |
| 2026-09-22 | $96,63 | +0,95 % | $96,60 | $97,37 | $94,00 | 136,00K |
| 2026-09-21 | $95,72 | -0,78 % | $97,92 | $98,19 | $94,95 | 89,20K |
| 2026-09-18 | $96,47 | -6,07 % | $102,44 | $102,45 | $95,96 | 382,80K |
| 2026-09-17 | $102,70 | +1,23 % | $103,33 | $104,08 | $98,90 | 206,60K |
| 2026-09-16 | $101,45 | -2,76 % | $105,48 | $105,49 | $100,13 | 89,60K |
| 2026-09-15 | $104,33 | -3,68 % | $106,93 | $106,93 | $101,89 | 91,80K |
| 2026-09-14 | $108,32 | -1,76 % | $111,99 | $111,99 | $107,02 | 106,60K |
| 2026-09-11 | $110,26 | +0,27 % | $113,84 | $113,84 | $109,77 | 90,00K |
| 2026-09-10 | $109,96 | -2,15 % | $110,55 | $112,56 | $108,84 | 89,50K |
| 2026-09-09 | $112,38 | -1,75 % | $112,31 | $116,61 | $112,19 | 110,30K |
| 2026-09-08 | $114,38 | -2,71 % | $115,61 | $117,61 | $113,27 | 103,90K |
| 2026-09-04 | $117,56 | -0,84 % | $117,85 | $119,00 | $116,21 | 81,40K |
| 2026-09-03 | $118,55 | +1,95 % | $117,44 | $121,02 | $115,07 | 208,60K |
| 2026-09-02 | $116,28 | -1,10 % | $119,04 | $121,00 | $114,28 | 203,30K |
| 2026-09-01 | $117,57 | +5,04 % | $110,21 | $118,00 | $110,21 | 95,20K |
| 2026-08-31 | $111,93 | +0,04 % | $110,70 | $112,96 | $106,67 | 141,90K |
| 2026-08-28 | $111,89 | -1,80 % | $112,85 | $113,99 | $109,14 | 221,50K |
| 2026-08-27 | $113,94 | +0,19 % | $113,80 | $117,50 | $112,45 | 142,80K |
| 2026-08-26 | $113,72 | +2,62 % | $111,26 | $114,75 | $108,22 | 123,80K |
| 2026-08-25 | $110,82 | -0,48 % | $113,11 | $114,79 | $108,83 | 133,20K |
| 2026-08-24 | $111,36 | +3,38 % | $106,99 | $113,46 | $104,48 | 239,20K |
| 2026-08-21 | $107,72 | -2,85 % | $111,98 | $113,46 | $105,42 | 176,40K |
| 2026-08-20 | $110,88 | -10,47 % | $122,01 | $122,60 | $110,84 | 208,10K |
| 2026-08-19 | $123,84 | +4,02 % | $118,50 | $124,27 | $114,81 | 400,30K |
| 2026-08-18 | $119,05 | +2,20 % | $115,00 | $120,00 | $113,79 | 143,40K |
| 2026-08-17 | $116,49 | +3,05 % | $113,35 | $117,00 | $111,60 | 171,10K |
| 2026-08-14 | $113,04 | +2,38 % | $109,04 | $113,56 | $107,78 | 165,70K |
| 2026-08-13 | $110,41 | -3,91 % | $110,17 | $113,24 | $108,23 | 162,40K |
| 2026-08-12 | $114,90 | +0,38 % | $115,19 | $117,46 | $110,51 | 354,20K |
| 2026-08-11 | $114,46 | -1,62 % | $116,97 | $117,36 | $113,25 | 210,80K |
| 2026-08-10 | $116,35 | -2,40 % | $118,45 | $120,14 | $114,83 | 280,30K |
| 2026-08-07 | $119,21 | -0,83 % | $121,85 | $124,42 | $118,04 | 223,30K |
| 2026-08-06 | $120,21 | +0,82 % | $119,95 | $124,82 | $119,31 | 285,80K |
| 2026-08-05 | $119,23 | +0,65 % | $119,00 | $120,23 | $114,50 | 182,70K |
| 2026-08-04 | $118,46 | +6,11 % | $112,61 | $120,28 | $112,06 | 215,10K |
| 2026-08-03 | $111,64 | +3,04 % | $108,35 | $114,50 | $104,75 | 489,20K |
| 2026-07-31 | $108,35 | -5,50 % | $114,80 | $116,68 | $107,11 | 431,30K |
| 2026-07-30 | $114,66 | +6,73 % | $106,59 | $116,52 | $106,59 | 327,10K |
| 2026-07-29 | $107,43 | -1,53 % | $108,48 | $110,48 | $105,02 | 357,20K |
| 2026-07-28 | $109,09 | -1,12 % | $109,96 | $110,93 | $104,97 | 529,00K |
| 2026-07-27 | $110,33 | +0,42 % | $110,29 | $112,16 | $106,34 | 339,80K |
| 2026-07-24 | $109,87 | +3,95 % | $105,47 | $110,23 | $103,00 | 229,80K |
| 2026-07-23 | $105,70 | -6,03 % | $110,86 | $111,02 | $101,00 | 297,90K |
| 2026-07-22 | $112,48 | -0,96 % | $113,03 | $116,64 | $110,28 | 439,90K |
| 2026-07-21 | $113,57 | +7,24 % | $105,89 | $113,94 | $105,89 | 247,60K |
| 2026-07-20 | $105,90 | -4,70 % | $112,46 | $115,00 | $105,31 | 121,70K |
| 2026-07-17 | $111,12 | +2,40 % | $106,61 | $111,94 | $104,00 | 265,20K |
| 2026-07-16 | $108,52 | -0,16 % | $108,17 | $110,00 | $105,32 | 193,70K |
| 2026-07-15 | $108,69 | +8,92 % | $99,45 | $109,31 | $97,93 | 177,00K |
| 2026-07-14 | $99,79 | -3,43 % | $103,68 | $108,76 | $98,30 | 498,20K |
| 2026-07-13 | $103,33 | -3,07 % | $106,15 | $106,90 | $100,50 | 214,70K |
| 2026-07-10 | $106,60 | +2,01 % | $103,28 | $107,41 | $97,97 | 149,30K |
| 2026-07-09 | $104,50 | +5,27 % | $99,04 | $112,57 | $97,71 | 336,90K |
| 2026-07-08 | $99,27 | +4,25 % | $93,87 | $100,03 | $88,33 | 298,00K |
| 2026-07-07 | $95,22 | -1,96 % | $97,11 | $98,96 | $93,86 | 163,60K |
| 2026-07-06 | $97,12 | -0,69 % | $98,33 | $101,09 | $96,61 | 103,90K |
| 2026-07-02 | $97,79 | +2,90 % | $95,44 | $100,00 | $93,59 | 188,30K |
| 2026-07-01 | $95,03 | +2,64 % | $93,83 | $100,32 | $93,75 | 177,50K |
| 2026-06-30 | $92,59 | -2,08 % | $96,41 | $97,98 | $91,90 | 111,80K |
| 2026-06-29 | $94,56 | +7,85 % | $87,68 | $95,75 | $86,30 | 119,90K |
| 2026-06-26 | $87,68 | +0,06 % | $87,64 | $92,25 | $85,70 | 310,30K |
| 2026-06-25 | $87,63 | -1,53 % | $89,65 | $94,82 | $85,92 | 203,10K |
| 2026-06-24 | $88,99 | +8,83 % | $82,04 | $89,79 | $82,04 | 300,30K |
| 2026-06-23 | $81,77 | +19,09 % | $68,21 | $83,57 | $68,21 | 278,00K |
| 2026-06-22 | $68,66 | +1,76 % | $67,98 | $70,34 | $66,82 | 126,20K |
| 2026-06-18 | $67,47 | +4,78 % | $66,56 | $67,90 | $65,00 | 128,10K |
| 2026-06-17 | $64,39 | +3,27 % | $63,45 | $66,61 | $62,98 | 123,00K |
| 2026-06-16 | $62,35 | +1,43 % | $62,26 | $63,46 | $60,50 | 78,40K |
| 2026-06-15 | $61,47 | +2,84 % | $60,50 | $61,76 | $59,18 | 154,20K |
| 2026-06-12 | $59,77 | +1,14 % | $59,41 | $61,17 | $59,06 | 154,40K |
| 2026-06-11 | $59,10 | -0,55 % | $59,85 | $61,01 | $58,01 | 79,10K |
| 2026-06-10 | $59,42 | -2,00 % | $60,01 | $61,26 | $59,42 | 81,00K |
| 2026-06-09 | $60,63 | +0,03 % | $61,72 | $62,23 | $58,29 | 167,50K |
| 2026-06-08 | $60,61 | +1,90 % | $59,76 | $61,56 | $58,58 | 78,20K |
| 2026-06-05 | $59,48 | -0,22 % | $60,00 | $61,00 | $57,70 | 193,30K |
| 2026-06-04 | $59,61 | -1,57 % | $60,50 | $64,78 | $59,17 | 199,70K |
| 2026-06-03 | $60,56 | -1,14 % | $60,52 | $61,12 | $57,87 | 72,80K |
| 2026-06-02 | $61,26 | -4,88 % | $64,01 | $64,01 | $60,99 | 103,10K |
| 2026-06-01 | $64,40 | -0,98 % | $64,64 | $66,08 | $63,10 | 92,90K |
| 2026-05-29 | $65,04 | +0,95 % | $64,37 | $66,57 | $63,28 | 119,40K |
| 2026-05-28 | $64,43 | -0,19 % | $64,51 | $66,36 | $62,85 | 113,70K |
| 2026-05-27 | $64,55 | +3,08 % | $63,38 | $68,79 | $62,16 | 174,50K |
| 2026-05-26 | $62,62 | -0,79 % | $63,00 | $64,17 | $60,67 | 165,40K |