Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Monopar Therapeutics Inc (NQ: MNPR )

0.7699 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2023 0.3000 0.3200 0.2900 0.2901 107,717 -0.01(-4.76%)
Nov 29, 2023 0.2940 0.3300 0.2940 0.3046 155,474 +0.01(+3.61%)
Nov 28, 2023 0.3080 0.3080 0.2900 0.2940 24,672 +0.00(+0.00%)
Nov 27, 2023 0.3079 0.3090 0.2739 0.2940 83,858 -0.01(-4.55%)
Nov 24, 2023 0.3170 0.3170 0.2948 0.3080 51,762 -0.00(-0.32%)
Nov 22, 2023 0.2940 0.3090 0.2865 0.3090 54,901 +0.01(+4.92%)
Nov 21, 2023 0.2750 0.3000 0.2750 0.2945 121,335 +0.01(+1.80%)
Nov 20, 2023 0.3090 0.3090 0.2800 0.2893 73,084 -0.01(-3.60%)
Nov 17, 2023 0.3300 0.3340 0.2900 0.3001 52,085 -0.03(-10.15%)
Nov 16, 2023 0.3345 0.3390 0.3001 0.3340 57,082 -0.00(-0.30%)
Nov 15, 2023 0.3300 0.3390 0.3301 0.3350 23,207 +0.01(+2.13%)
Nov 14, 2023 0.2800 0.3300 0.2800 0.3280 128,963 +0.02(+5.09%)
Nov 13, 2023 0.3400 0.3409 0.3120 0.3121 103,290 -0.06(-15.35%)
Nov 10, 2023 0.4396 0.4396 0.3574 0.3687 82,450 -0.05(-11.37%)
Nov 09, 2023 0.4268 0.4268 0.3792 0.4160 119,110 -0.01(-3.03%)
Nov 08, 2023 0.4200 0.4300 0.3742 0.4290 234,244 +0.04(+10.00%)
Nov 07, 2023 0.4000 0.4110 0.3600 0.3900 173,884 -0.01(-3.56%)
Nov 06, 2023 0.4900 0.5069 0.3322 0.4044 436,405 -0.11(-20.71%)
Nov 03, 2023 0.5062 0.5100 0.4896 0.5100 820,053 -0.01(-0.97%)
Nov 02, 2023 0.4710 0.5159 0.4499 0.5150 1,904,730 -0.04(-6.36%)
Nov 01, 2023 0.6617 0.7200 0.4875 0.5500 54,507,512 +0.12(+27.91%)
Oct 31, 2023 0.3950 0.4628 0.3950 0.4300 14,480 +0.03(+6.44%)
Oct 30, 2023 0.4500 0.4600 0.4010 0.4040 19,524 -0.06(-12.17%)
Oct 27, 2023 0.4300 0.4600 0.4272 0.4600 4,211 +0.03(+6.98%)
Oct 26, 2023 0.4600 0.4610 0.4300 0.4300 22,924 -0.04(-8.51%)
Oct 25, 2023 0.4700 0.4710 0.4501 0.4700 10,323 +0.00(+0.73%)
Oct 24, 2023 0.4656 0.4899 0.4656 0.4666 10,282 +0.02(+3.57%)
Oct 23, 2023 0.4800 0.4900 0.4501 0.4505 4,921 -0.01(-1.25%)
Oct 20, 2023 0.4700 0.4773 0.4538 0.4562 14,996 -0.01(-2.94%)
Oct 19, 2023 0.4900 0.4900 0.4530 0.4700 7,697 -0.01(-2.08%)
Oct 18, 2023 0.4801 0.4801 0.4272 0.4800 23,094 +0.00(+0.00%)
Oct 17, 2023 0.4750 0.5000 0.4750 0.4800 11,559 +0.01(+2.13%)
Oct 16, 2023 0.4920 0.4930 0.4700 0.4700 3,421 +0.01(+1.93%)
Oct 13, 2023 0.5100 0.5100 0.4611 0.4611 13,893 +0.00(+0.02%)
Oct 12, 2023 0.5200 0.5400 0.4600 0.4610 82,747 -0.04(-8.71%)
Oct 11, 2023 0.5000 0.5109 0.5000 0.5050 24,057 -0.01(-1.46%)
Oct 10, 2023 0.5365 0.5450 0.5000 0.5125 14,849 -0.03(-5.96%)
Oct 09, 2023 0.5260 0.5600 0.5260 0.5450 3,670 -0.01(-2.50%)
Oct 06, 2023 0.5281 0.5690 0.5281 0.5590 1,431 +0.01(+1.82%)
Oct 05, 2023 0.5545 0.5550 0.5280 0.5490 20,086 -0.01(-1.08%)
Oct 04, 2023 0.5600 0.5700 0.5440 0.5550 12,352 +0.00(+0.76%)
Oct 03, 2023 0.5600 0.6090 0.5505 0.5508 14,650 -0.05(-8.05%)
Oct 02, 2023 0.5920 0.6200 0.5633 0.5990 8,323 -0.02(-3.37%)
Sep 29, 2023 0.6431 0.6431 0.5610 0.6199 5,571 +0.04(+7.34%)
Sep 28, 2023 0.5620 0.6000 0.5505 0.5775 6,049 +0.01(+1.30%)
Sep 27, 2023 0.5700 0.6000 0.5699 0.5701 5,699 -0.01(-1.33%)
Sep 26, 2023 0.5878 0.5999 0.5506 0.5778 25,391 -0.01(-1.06%)
Sep 25, 2023 0.5260 0.6240 0.5505 0.5840 30,733 -0.01(-1.02%)
Sep 22, 2023 0.6250 0.6250 0.5710 0.5900 9,656 -0.02(-3.78%)
Sep 21, 2023 0.6216 0.6216 0.5920 0.6132 13,676 +0.02(+3.58%)
Sep 20, 2023 0.5860 0.6300 0.5850 0.5920 11,290 -0.03(-4.36%)
Sep 19, 2023 0.6320 0.6330 0.5820 0.6190 22,522 +0.03(+4.56%)
Sep 18, 2023 0.6356 0.6380 0.5668 0.5920 34,751 -0.01(-2.21%)
Sep 15, 2023 0.6100 0.6100 0.5760 0.6054 14,666 -0.01(-1.88%)
Sep 14, 2023 0.6470 0.6470 0.5750 0.6170 44,547 +0.00(+0.41%)
Sep 13, 2023 0.6144 0.6400 0.5880 0.6145 20,459 +0.03(+5.02%)
Sep 12, 2023 0.6000 0.6199 0.5668 0.5851 39,690 +0.00(+0.00%)
Sep 11, 2023 0.6100 0.6460 0.5703 0.5851 14,424 +0.01(+1.23%)
Sep 08, 2023 0.6400 0.6489 0.5700 0.5780 45,145 -0.05(-7.59%)
Sep 07, 2023 0.6220 0.6635 0.6220 0.6255 12,952 -0.01(-1.04%)
Sep 06, 2023 0.6500 0.6670 0.6256 0.6321 34,257 +0.00(+0.02%)
Sep 05, 2023 0.6370 0.6699 0.6256 0.6320 7,910 -0.01(-0.78%)
Sep 01, 2023 0.6360 0.6800 0.6271 0.6370 12,271 -0.01(-1.39%)
Aug 31, 2023 0.6810 0.6810 0.6450 0.6460 16,812 -0.04(-6.35%)
Aug 30, 2023 0.6570 0.6898 0.6381 0.6898 48,816 +0.01(+1.44%)
Aug 29, 2023 0.6900 0.6900 0.6432 0.6800 17,234 +0.00(+0.00%)
Aug 28, 2023 0.6500 0.6800 0.6260 0.6800 21,011 +0.02(+3.03%)
Aug 25, 2023 0.6752 0.6752 0.6223 0.6600 29,676 -0.01(-1.33%)
Aug 24, 2023 0.6590 0.6689 0.6202 0.6689 20,882 +0.02(+2.59%)
Aug 23, 2023 0.6340 0.6600 0.6128 0.6520 54,633 +0.03(+5.16%)
Aug 22, 2023 0.6500 0.6500 0.6103 0.6200 57,654 -0.03(-4.44%)
Aug 21, 2023 0.6300 0.6690 0.6200 0.6488 42,724 +0.00(+0.22%)
Aug 18, 2023 0.6305 0.6799 0.6038 0.6474 101,919 -0.00(-0.40%)
Aug 17, 2023 0.6800 0.6800 0.6020 0.6500 158,863 +0.02(+3.50%)
Aug 16, 2023 0.7099 0.7099 0.6000 0.6280 106,336 -0.05(-7.65%)
Aug 15, 2023 0.6810 0.6900 0.6175 0.6800 106,744 -0.01(-1.13%)
Aug 14, 2023 0.6900 0.7000 0.6401 0.6878 81,097 -0.02(-3.13%)
Aug 11, 2023 0.7492 0.7492 0.6562 0.7100 38,138 -0.04(-5.21%)
Aug 10, 2023 0.6800 0.7601 0.6328 0.7490 298,282 +0.02(+3.15%)
Aug 09, 2023 0.7613 0.7800 0.7100 0.7261 295,748 -0.14(-16.54%)
Aug 08, 2023 0.9140 0.9700 0.7200 0.8700 6,797,595 +0.11(+15.22%)
Aug 07, 2023 0.8000 0.9600 0.7501 0.7551 545,334 -0.01(-1.20%)
Aug 04, 2023 0.7430 0.7678 0.7151 0.7643 75,155 +0.04(+4.84%)
Aug 03, 2023 0.7180 0.7500 0.7180 0.7290 7,312 -0.01(-1.22%)
Aug 02, 2023 0.7400 0.7450 0.7000 0.7380 55,889 +0.01(+1.79%)
Aug 01, 2023 0.7500 0.7500 0.7110 0.7250 31,644 -0.02(-2.16%)
Jul 31, 2023 0.7400 0.7500 0.7112 0.7410 39,221 +0.01(+1.09%)
Jul 28, 2023 0.7390 0.7390 0.6880 0.7330 34,311 +0.03(+3.53%)
Jul 27, 2023 0.7440 0.7445 0.6899 0.7080 71,919 -0.02(-3.01%)
Jul 26, 2023 0.7300 0.7300 0.7000 0.7300 54,542 -0.00(-0.15%)
Jul 25, 2023 0.7230 0.7580 0.7230 0.7311 94,331 -0.03(-3.68%)
Jul 24, 2023 0.8169 0.8169 0.6721 0.7590 126,427 -0.02(-2.44%)
Jul 21, 2023 0.7823 0.8080 0.7600 0.7780 66,112 -0.00(-0.26%)
Jul 20, 2023 0.8278 0.8300 0.7700 0.7800 128,123 -0.04(-5.34%)
Jul 19, 2023 0.8400 0.8400 0.8100 0.8240 109,545 +0.01(+1.72%)
Jul 18, 2023 0.8559 0.8599 0.7700 0.8101 277,499 -0.06(-6.63%)
Jul 17, 2023 0.9838 1.020 0.8500 0.8676 479,946 -0.13(-13.24%)
Jul 14, 2023 0.9900 1.100 0.8800 1.000 4,617,543 +0.15(+17.10%)
Jul 13, 2023 0.8100 0.8600 0.8061 0.8540 59,893 +0.05(+6.75%)
Jul 12, 2023 0.8302 0.8302 0.7900 0.8000 29,025 -0.00(-0.50%)
Jul 11, 2023 0.8000 0.8040 0.7715 0.8040 56,357 +0.02(+3.08%)
Jul 10, 2023 0.8070 0.8070 0.7800 0.7800 12,582 -0.03(-3.35%)
Jul 07, 2023 0.8057 0.8334 0.7825 0.8070 70,140 -0.01(-1.59%)
Jul 06, 2023 0.8100 0.8479 0.7540 0.8200 108,976 +0.01(+1.23%)
Jul 05, 2023 0.8230 0.8500 0.8100 0.8100 54,004 -0.01(-1.58%)
Jul 03, 2023 0.8168 0.8580 0.8168 0.8230 30,196 -0.03(-3.74%)
Jun 30, 2023 0.8700 0.8700 0.8050 0.8550 199,809 -0.02(-1.72%)
Jun 29, 2023 0.8700 0.8700 0.8450 0.8700 23,207 -0.01(-1.13%)
Jun 28, 2023 0.8600 0.8900 0.8275 0.8799 27,478 +0.01(+1.72%)
Jun 27, 2023 0.8650 0.8650 0.8300 0.8650 65,158 +0.00(+0.56%)
Jun 26, 2023 0.8700 0.8700 0.8272 0.8602 28,282 -0.01(-1.13%)
Jun 23, 2023 0.8900 0.8900 0.8398 0.8700 46,356 -0.01(-1.14%)
Jun 22, 2023 0.8657 0.8800 0.8393 0.8800 140,777 +0.02(+1.97%)
Jun 21, 2023 0.8600 0.8679 0.8300 0.8630 88,742 -0.01(-0.80%)
Jun 20, 2023 0.8700 0.8997 0.8440 0.8700 149,659 -0.03(-3.30%)
Jun 16, 2023 0.8767 0.8997 0.8250 0.8997 144,207 +0.05(+6.44%)
Jun 15, 2023 0.8300 0.8600 0.8106 0.8453 127,657 -0.15(-15.46%)
May 08, 2023 1.000 1.000 0.9616 0.9999 18,677 +0.01(+0.86%)
May 05, 2023 0.9701 1.000 0.9701 0.9914 10,414 +0.02(+2.21%)
May 04, 2023 0.9700 0.9900 0.9600 0.9700 7,323 +0.01(+1.04%)
May 03, 2023 1.000 1.000 0.9600 0.9600 11,037 -0.00(-0.01%)
May 02, 2023 0.9900 1.030 0.9532 0.9601 13,196 -0.08(-7.68%)
May 01, 2023 1.090 1.120 1.000 1.040 41,799 -0.09(-7.56%)
Apr 28, 2023 1.100 1.150 1.060 1.125 45,763 -0.03(-3.00%)
Apr 27, 2023 1.115 1.160 1.110 1.160 3,248 +0.02(+1.75%)
Apr 26, 2023 1.110 1.157 1.110 1.140 7,564 +0.03(+2.70%)
Apr 25, 2023 1.190 1.200 1.110 1.110 8,212 -0.09(-7.50%)
Apr 24, 2023 1.210 1.240 1.180 1.200 8,436 -0.03(-2.44%)
Apr 21, 2023 1.240 1.241 1.230 1.230 3,575 +0.00(+0.00%)
Apr 20, 2023 1.270 1.270 1.210 1.230 15,875 -0.05(-3.91%)
Apr 19, 2023 1.280 1.300 1.270 1.280 13,029 +0.00(+0.00%)
Apr 18, 2023 1.250 1.280 1.180 1.280 20,209 +0.03(+2.40%)
Apr 17, 2023 1.290 1.290 1.240 1.250 26,033 -0.01(-0.97%)
Apr 14, 2023 1.300 1.300 1.240 1.262 13,219 -0.02(-1.39%)
Apr 13, 2023 1.280 1.300 1.262 1.280 5,819 +0.03(+2.39%)
Apr 12, 2023 1.270 1.320 1.250 1.250 21,235 -0.02(-1.57%)
Apr 11, 2023 1.290 1.350 1.260 1.270 15,503 -0.02(-1.54%)
Apr 10, 2023 1.300 1.360 1.260 1.290 46,512 +0.03(+2.38%)
Apr 06, 2023 1.300 1.309 1.250 1.260 17,454 -0.08(-5.97%)
Apr 05, 2023 1.330 1.340 1.240 1.340 41,459 -0.03(-2.19%)
Apr 04, 2023 1.450 1.450 1.330 1.370 28,946 -0.06(-4.20%)
Apr 03, 2023 1.350 1.440 1.350 1.430 26,137 +0.04(+2.87%)
Mar 31, 2023 1.350 1.424 1.310 1.390 49,950 +0.00(+0.01%)
Mar 30, 2023 1.460 1.460 1.300 1.390 74,452 -0.09(-6.08%)
Mar 29, 2023 1.570 1.600 1.400 1.480 175,946 +0.03(+2.07%)
Mar 28, 2023 1.350 1.500 1.350 1.450 619,322 -1.53(-51.34%)
Mar 27, 2023 2.950 2.980 2.830 2.980 54,043 +0.08(+2.76%)
Mar 24, 2023 2.980 2.990 2.810 2.900 13,345 +0.15(+5.56%)
Mar 23, 2023 2.770 2.770 2.640 2.747 11,680 +0.02(+0.63%)
Mar 22, 2023 2.750 2.800 2.730 2.730 1,641 -0.01(-0.36%)
Mar 21, 2023 2.560 2.820 2.560 2.740 2,834 +0.05(+1.86%)
Mar 20, 2023 2.770 2.773 2.610 2.690 3,267 -0.11(-3.93%)
Mar 17, 2023 2.790 2.820 2.630 2.800 3,577 +0.04(+1.45%)
Mar 16, 2023 2.650 2.810 2.571 2.760 11,203 +0.13(+4.94%)
Mar 15, 2023 2.640 2.840 2.620 2.630 4,488 -0.01(-0.38%)
Mar 14, 2023 2.850 2.854 2.625 2.640 7,163 -0.03(-1.12%)
Mar 13, 2023 2.610 2.670 2.360 2.670 31,090 -0.06(-2.09%)
Mar 10, 2023 2.890 2.890 2.615 2.727 13,393 -0.29(-9.70%)
Mar 09, 2023 3.060 3.060 2.840 3.020 5,117 -0.02(-0.66%)
Mar 08, 2023 3.110 3.110 2.861 3.040 5,605 +0.06(+2.01%)
Mar 07, 2023 2.990 2.990 2.850 2.980 4,377 -0.03(-1.00%)
Mar 06, 2023 2.940 3.110 2.890 3.010 15,512 +0.18(+6.48%)
Mar 03, 2023 2.750 2.880 2.750 2.827 9,998 -0.04(-1.51%)
Mar 02, 2023 2.870 3.080 2.770 2.870 31,801 +0.08(+2.87%)
Mar 01, 2023 2.940 3.030 2.625 2.790 38,609 -0.34(-10.86%)
Feb 28, 2023 3.300 3.410 3.000 3.130 20,584 -0.09(-2.82%)
Feb 27, 2023 3.160 3.380 3.070 3.221 18,773 -0.09(-2.70%)
Feb 24, 2023 3.260 3.390 3.140 3.310 3,883 +0.02(+0.66%)
Feb 23, 2023 3.380 3.380 3.210 3.288 20,432 -0.01(-0.36%)
Feb 22, 2023 3.250 3.514 3.208 3.300 8,588 -0.05(-1.49%)
Feb 21, 2023 3.580 3.610 3.310 3.350 21,235 -0.18(-5.10%)
Feb 17, 2023 3.550 3.680 3.320 3.530 12,008 -0.05(-1.40%)
Feb 16, 2023 3.750 3.820 3.517 3.580 11,906 -0.12(-3.24%)
Feb 15, 2023 3.470 3.740 3.250 3.700 48,808 +0.02(+0.54%)
Feb 14, 2023 3.520 3.690 3.160 3.680 98,042 +0.02(+0.55%)
Feb 13, 2023 3.640 3.720 3.560 3.660 21,919 -0.03(-0.81%)
Feb 10, 2023 3.780 3.780 3.560 3.690 9,672 -0.04(-1.05%)
Feb 09, 2023 3.660 3.750 3.650 3.729 10,517 +0.03(+0.93%)
Feb 08, 2023 3.690 3.760 3.610 3.695 13,869 +0.05(+1.51%)
Feb 07, 2023 3.730 3.770 3.600 3.640 24,439 +0.00(+0.00%)
Feb 06, 2023 3.500 3.660 3.450 3.640 68,977 +0.20(+5.81%)
Feb 03, 2023 3.420 3.530 3.340 3.440 22,195 +0.07(+2.08%)
Feb 02, 2023 3.360 3.380 3.280 3.370 16,451 +0.21(+6.65%)
Feb 01, 2023 3.640 3.640 3.160 3.160 53,638 -0.42(-11.73%)
Jan 31, 2023 3.660 3.690 3.480 3.580 22,863 +0.03(+0.85%)
Jan 30, 2023 3.565 3.600 3.320 3.550 51,232 +0.05(+1.43%)
Jan 27, 2023 3.320 3.540 3.150 3.500 123,422 +0.14(+4.15%)
Jan 26, 2023 3.470 3.620 3.190 3.361 30,986 -0.05(-1.45%)
Jan 25, 2023 3.210 3.521 3.150 3.410 63,696 +0.22(+6.90%)
Jan 24, 2023 3.340 3.340 3.008 3.190 18,307 -0.03(-0.93%)
Jan 23, 2023 3.500 3.500 3.080 3.220 96,960 +0.32(+11.03%)
Jan 20, 2023 2.990 3.000 2.850 2.900 8,135 +0.05(+1.75%)
Jan 19, 2023 2.800 2.895 2.710 2.850 18,918 +0.00(+0.00%)
Jan 18, 2023 3.250 3.250 2.790 2.850 46,166 +0.06(+2.15%)
Jan 17, 2023 2.800 2.800 2.780 2.790 3,209 +0.06(+2.14%)
Jan 13, 2023 2.827 2.827 2.730 2.732 1,595 +0.03(+1.17%)
Jan 12, 2023 2.650 2.735 2.650 2.700 6,069 +0.07(+2.67%)
Jan 11, 2023 2.710 2.720 2.550 2.630 13,446 +0.05(+2.13%)
Jan 10, 2023 2.500 2.670 2.500 2.575 6,121 -0.00(-0.19%)
Jan 09, 2023 2.600 2.690 2.580 2.580 3,274 +0.01(+0.39%)
Jan 06, 2023 2.480 2.600 2.370 2.570 2,882 +0.08(+3.42%)
Jan 05, 2023 2.485 2.485 2.485 2.485 1,294 +0.05(+2.09%)
Jan 04, 2023 2.260 2.541 2.260 2.434 18,292 +0.11(+4.92%)
Jan 03, 2023 2.480 2.480 2.300 2.320 7,606 -0.05(-2.11%)
Dec 30, 2022 2.260 2.380 2.130 2.370 44,170 -0.02(-0.84%)
Dec 29, 2022 2.280 2.402 2.160 2.390 14,029 +0.10(+4.54%)
Dec 28, 2022 2.280 2.325 2.060 2.286 36,386 +0.05(+2.07%)
Dec 27, 2022 2.410 2.410 2.110 2.240 25,026 -0.22(-8.98%)
Dec 23, 2022 2.442 2.462 2.442 2.461 2,532 +0.03(+1.27%)
Dec 22, 2022 2.200 2.480 2.100 2.430 17,625 +0.15(+6.58%)
Dec 21, 2022 2.400 2.410 2.000 2.280 58,917 +0.04(+1.79%)
Dec 20, 2022 2.500 2.500 2.240 2.240 19,979 -0.24(-9.68%)
Dec 19, 2022 2.560 2.690 2.380 2.480 20,381 -0.15(-5.70%)
Dec 16, 2022 2.670 2.700 2.230 2.630 24,059 -0.02(-0.75%)
Dec 15, 2022 2.540 2.720 2.445 2.650 30,725 +0.00(+0.00%)
Dec 14, 2022 2.220 2.650 2.020 2.650 54,979 +0.43(+19.37%)
Dec 13, 2022 2.160 2.220 2.000 2.220 36,451 +0.17(+8.29%)
Dec 12, 2022 2.720 2.720 1.878 2.050 99,995 -0.48(-18.97%)
Dec 09, 2022 2.720 2.720 2.470 2.530 56,023 -0.09(-3.44%)
Dec 08, 2022 2.720 2.720 2.510 2.620 29,226 +0.14(+5.65%)
Dec 07, 2022 2.600 2.600 2.467 2.480 12,204 -0.17(-6.42%)
Dec 06, 2022 2.600 2.709 2.419 2.650 42,685 -0.03(-1.12%)
Dec 05, 2022 2.520 2.744 2.510 2.680 13,141 +0.04(+1.52%)
Dec 02, 2022 2.660 2.700 2.570 2.640 16,813 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.