Monopar Therapeutics Inc MNPR
NASDAQ · United States · Health Technology
$77.970.00 (0.00%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |