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

Monopar Therapeutics Inc (NQ: MNPR )

4.460 -0.040 (-0.89%)
Streaming Delayed Price Updated: 2:51 PM EDT, Sep 20, 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 (%)
Aug 31, 2020 28.55 29.00 27.90 28.25 7,058 -0.45(-1.57%)
Aug 28, 2020 28.50 28.85 28.00 28.70 6,220 -0.05(-0.17%)
Aug 27, 2020 28.60 29.75 27.50 28.75 7,377 -0.10(-0.35%)
Aug 26, 2020 28.90 30.00 28.35 28.85 2,798 -0.50(-1.70%)
Aug 25, 2020 28.90 29.35 27.55 29.35 12,008 +1.75(+6.34%)
Aug 24, 2020 28.00 28.65 27.00 27.60 10,877 -0.85(-2.99%)
Aug 21, 2020 29.25 29.60 28.00 28.45 12,240 -1.15(-3.89%)
Aug 20, 2020 30.85 30.85 28.25 29.60 21,618 -1.25(-4.05%)
Aug 19, 2020 31.80 33.30 28.00 30.85 506,998 +2.95(+10.57%)
Aug 18, 2020 28.00 29.00 27.25 27.90 9,946 -0.35(-1.24%)
Aug 17, 2020 28.95 29.70 28.10 28.25 17,226 -0.95(-3.25%)
Aug 14, 2020 29.80 30.50 27.75 29.20 27,740 -1.05(-3.47%)
Aug 13, 2020 32.80 33.40 28.80 30.25 55,555 -4.70(-13.45%)
Aug 12, 2020 68.20 72.00 34.50 34.95 1,304,009 -2.01(-5.45%)
Aug 11, 2020 37.85 38.25 36.25 36.96 3,344 -1.39(-3.61%)
Aug 10, 2020 41.10 47.40 36.20 38.35 22,556 +3.35(+9.57%)
Aug 07, 2020 35.50 35.50 35.00 35.00 700 -1.00(-2.78%)
Aug 06, 2020 36.90 37.04 35.27 36.00 1,362 -0.85(-2.31%)
Aug 05, 2020 37.85 37.85 36.75 36.85 650 +0.70(+1.93%)
Aug 04, 2020 34.45 36.48 34.45 36.15 455 +0.40(+1.13%)
Aug 03, 2020 36.30 37.38 33.20 35.75 1,799 -0.95(-2.59%)
Jul 31, 2020 37.32 37.50 36.44 36.70 820 -1.55(-4.05%)
Jul 30, 2020 37.38 38.50 36.30 38.25 1,361 +0.65(+1.73%)
Jul 29, 2020 38.50 38.50 37.05 37.60 482 -0.90(-2.34%)
Jul 28, 2020 37.55 38.50 37.35 38.50 567 +0.36(+0.94%)
Jul 27, 2020 37.90 38.83 37.90 38.14 340 -0.36(-0.93%)
Jul 24, 2020 38.90 38.90 37.90 38.50 440 +0.93(+2.48%)
Jul 23, 2020 38.90 38.90 37.57 37.57 1,462 -0.83(-2.16%)
Jul 22, 2020 38.05 38.90 38.05 38.40 224 -0.50(-1.29%)
Jul 21, 2020 38.95 39.25 38.35 38.90 457 -0.35(-0.89%)
Jul 20, 2020 36.30 39.25 36.30 39.25 783 +0.00(+0.00%)
Jul 17, 2020 39.85 39.85 37.65 39.25 1,000 +0.25(+0.64%)
Jul 16, 2020 37.75 39.75 37.50 39.00 1,491 +1.05(+2.77%)
Jul 15, 2020 39.75 39.75 37.50 37.95 1,837 -1.75(-4.41%)
Jul 14, 2020 39.95 39.95 37.50 39.70 321 +0.08(+0.19%)
Jul 13, 2020 40.50 40.50 38.98 39.62 789 -0.62(-1.55%)
Jul 10, 2020 39.40 40.25 39.40 40.25 620 +1.85(+4.82%)
Jul 09, 2020 37.75 40.00 37.35 38.40 543 -1.60(-4.00%)
Jul 08, 2020 40.00 40.50 38.35 40.00 969 +1.70(+4.43%)
Jul 07, 2020 40.80 41.00 36.70 38.30 736 -2.45(-6.00%)
Jul 06, 2020 37.50 40.75 36.50 40.75 4,952 +4.85(+13.51%)
Jul 02, 2020 37.35 38.45 35.60 35.90 800 +0.35(+0.98%)
Jul 01, 2020 39.15 39.15 35.50 35.55 2,726 -1.75(-4.69%)
Jun 30, 2020 41.30 41.30 35.00 37.30 14,669 +2.80(+8.12%)
Jun 29, 2020 38.90 38.90 34.15 34.50 5,040 +2.15(+6.65%)
Jun 26, 2020 40.25 40.25 32.35 32.35 3,300 -8.30(-20.42%)
Jun 25, 2020 39.05 40.65 38.25 40.65 1,954 +1.15(+2.91%)
Jun 24, 2020 41.75 41.75 39.01 39.50 2,728 -0.50(-1.25%)
Jun 23, 2020 41.95 41.95 40.00 40.00 2,005 -1.15(-2.79%)
Jun 22, 2020 41.05 43.20 41.05 41.15 2,324 +0.10(+0.24%)
Jun 19, 2020 43.25 46.05 41.05 41.05 10,320 -2.15(-4.98%)
Jun 18, 2020 44.45 46.59 42.50 43.20 2,372 +0.85(+2.01%)
Jun 17, 2020 49.45 49.45 40.65 42.35 6,610 -5.15(-10.84%)
Jun 16, 2020 54.80 63.40 42.50 47.50 36,327 +6.38(+15.50%)
Jun 15, 2020 39.02 41.25 39.02 41.12 1,438 +1.23(+3.07%)
Jun 12, 2020 41.35 41.35 38.25 39.90 5,620 +3.40(+9.32%)
Jun 11, 2020 39.10 39.30 33.00 36.50 3,737 -2.20(-5.68%)
Jun 10, 2020 42.60 42.60 38.55 38.70 2,727 -5.05(-11.54%)
Jun 09, 2020 42.15 43.75 41.20 43.75 2,578 +1.50(+3.55%)
Jun 08, 2020 39.70 42.95 38.05 42.25 6,795 +4.25(+11.18%)
Jun 05, 2020 39.80 41.04 38.00 38.00 1,580 -1.25(-3.18%)
Jun 04, 2020 40.95 41.40 39.00 39.25 732 -0.75(-1.88%)
Jun 03, 2020 39.95 40.50 39.73 40.00 697 +0.65(+1.66%)
Jun 02, 2020 38.81 39.44 38.81 39.35 583 +0.70(+1.80%)
Jun 01, 2020 39.80 39.80 38.55 38.65 480 +0.15(+0.39%)
May 29, 2020 40.00 41.00 38.50 38.50 1,060 -0.98(-2.49%)
May 28, 2020 39.91 39.91 38.98 39.48 545 +0.33(+0.85%)
May 27, 2020 39.90 41.00 39.00 39.15 737 +0.60(+1.56%)
May 26, 2020 38.10 41.90 38.10 38.55 1,185 +0.50(+1.31%)
May 22, 2020 40.00 40.00 38.05 38.05 180 -0.40(-1.04%)
May 21, 2020 40.00 42.25 38.35 38.45 535 -1.20(-3.02%)
May 20, 2020 38.25 40.95 38.25 39.65 1,404 +0.35(+0.89%)
May 19, 2020 39.30 39.30 39.30 53 +0.00(+0.00%)
May 18, 2020 38.80 40.73 38.80 39.30 1,317 +1.00(+2.61%)
May 15, 2020 38.10 38.30 38.00 38.30 340 -1.19(-3.01%)
May 14, 2020 39.60 39.60 38.30 39.49 771 -0.01(-0.03%)
May 13, 2020 40.10 41.42 38.05 39.50 1,487 -0.60(-1.50%)
May 12, 2020 40.05 42.01 39.35 40.10 1,206 -0.20(-0.50%)
May 11, 2020 38.46 41.04 38.46 40.30 1,178 +1.35(+3.47%)
May 08, 2020 38.41 39.34 38.00 38.95 620 +0.95(+2.50%)
May 07, 2020 37.75 40.00 37.75 38.00 1,193 +0.40(+1.06%)
May 06, 2020 37.60 37.60 36.02 37.60 1,140 +0.75(+2.04%)
May 05, 2020 36.05 36.85 35.50 36.85 661 -0.15(-0.41%)
May 04, 2020 37.75 37.75 35.41 37.00 764 +1.25(+3.50%)
May 01, 2020 36.68 36.68 33.95 35.75 1,640 -1.05(-2.85%)
Apr 30, 2020 37.77 38.43 35.05 36.80 496 -0.12(-0.34%)
Apr 29, 2020 36.25 37.91 35.79 36.92 541 +0.67(+1.86%)
Apr 28, 2020 36.08 37.04 36.08 36.25 525 +0.50(+1.40%)
Apr 27, 2020 35.05 37.68 35.05 35.75 699 -3.22(-8.26%)
Apr 24, 2020 37.53 38.97 37.15 38.97 560 +2.96(+8.23%)
Apr 23, 2020 39.54 40.00 36.01 36.01 1,129 -3.09(-7.91%)
Apr 22, 2020 42.50 42.50 37.55 39.10 937 -1.40(-3.46%)
Apr 21, 2020 41.85 41.85 39.50 40.50 2,122 -0.10(-0.25%)
Apr 20, 2020 41.48 43.33 39.45 40.60 856 +0.59(+1.49%)
Apr 17, 2020 42.50 42.50 38.25 40.01 1,420 -0.24(-0.61%)
Apr 16, 2020 40.25 41.48 37.50 40.25 2,366 +3.95(+10.88%)
Apr 15, 2020 39.75 39.95 36.30 36.30 194 -3.83(-9.55%)
Apr 14, 2020 41.62 41.62 38.85 40.13 1,345 +2.88(+7.74%)
Apr 13, 2020 35.00 37.25 35.00 37.25 1,628 +3.21(+9.44%)
Apr 09, 2020 35.05 35.05 34.04 34.04 780 +0.44(+1.30%)
Apr 08, 2020 33.60 33.60 33.60 33.60 112 -0.70(-2.05%)
Apr 07, 2020 32.65 34.30 32.65 34.30 282 +1.30(+3.95%)
Apr 06, 2020 35.05 35.05 33.00 33.00 485 +1.00(+3.12%)
Apr 03, 2020 35.10 36.71 30.25 32.00 2,360 -3.11(-8.86%)
Apr 02, 2020 35.43 35.62 35.11 35.11 321 -0.34(-0.96%)
Apr 01, 2020 35.85 36.35 34.60 35.45 895 -0.38(-1.05%)
Mar 31, 2020 37.65 39.57 34.30 35.83 942 +0.37(+1.05%)
Mar 30, 2020 36.40 37.25 35.40 35.45 1,456 -0.62(-1.72%)
Mar 27, 2020 38.60 38.60 34.25 36.08 300 -1.07(-2.89%)
Mar 26, 2020 38.50 38.55 35.78 37.15 585 +0.15(+0.40%)
Mar 25, 2020 35.00 38.22 35.00 37.00 1,205 +1.20(+3.35%)
Mar 24, 2020 35.40 35.80 32.00 35.80 809 +3.85(+12.07%)
Mar 23, 2020 35.00 37.75 31.25 31.95 653 -3.05(-8.73%)
Mar 20, 2020 35.00 35.00 31.25 35.00 1,140 +0.00(+0.00%)
Mar 19, 2020 35.25 35.25 32.75 35.00 344 -3.95(-10.14%)
Mar 18, 2020 33.85 40.25 33.85 38.95 1,140 +4.05(+11.60%)
Mar 17, 2020 24.70 34.90 24.70 34.90 1,022 +9.60(+37.94%)
Mar 16, 2020 33.20 33.20 25.30 25.30 1,727 -6.75(-21.06%)
Mar 13, 2020 44.55 44.55 31.65 32.05 5,560 -8.90(-21.73%)
Mar 12, 2020 40.45 41.97 40.00 40.95 1,776 +0.50(+1.24%)
Mar 11, 2020 44.20 44.20 40.45 40.45 646 -3.25(-7.44%)
Mar 10, 2020 42.81 45.00 42.52 43.70 1,136 +1.20(+2.82%)
Mar 09, 2020 44.05 44.98 42.50 42.50 2,892 -3.30(-7.21%)
Mar 06, 2020 48.05 48.05 45.00 45.80 1,760 -0.03(-0.05%)
Mar 05, 2020 46.20 47.27 45.83 45.83 345 -0.27(-0.60%)
Mar 04, 2020 48.50 48.50 44.15 46.10 1,531 -4.90(-9.61%)
Mar 03, 2020 46.50 51.00 46.00 51.00 1,748 +2.00(+4.08%)
Mar 02, 2020 49.70 50.00 45.88 49.00 1,786 +1.00(+2.08%)
Feb 28, 2020 49.55 49.55 45.50 48.00 1,200 -0.85(-1.74%)
Feb 27, 2020 47.50 48.85 46.30 48.85 1,751 +0.55(+1.14%)
Feb 26, 2020 49.02 49.02 45.42 48.30 1,182 -1.40(-2.81%)
Feb 25, 2020 50.00 50.00 45.30 49.70 2,118 -1.00(-1.98%)
Feb 24, 2020 50.15 52.22 49.12 50.70 2,985 +0.95(+1.91%)
Feb 21, 2020 56.50 56.50 48.35 49.75 4,080 -4.80(-8.80%)
Feb 20, 2020 56.15 59.10 54.30 54.55 3,317 -1.21(-2.18%)
Feb 19, 2020 62.65 62.65 52.50 55.76 13,530 -4.39(-7.29%)
Feb 18, 2020 65.00 65.00 59.00 60.15 2,036 -1.89(-3.04%)
Feb 14, 2020 60.01 63.35 60.01 62.04 1,240 +0.94(+1.53%)
Feb 13, 2020 63.00 70.72 58.80 61.10 3,306 -4.70(-7.14%)
Feb 12, 2020 71.50 71.50 64.92 65.80 1,277 +1.15(+1.78%)
Feb 11, 2020 58.75 66.74 58.05 64.65 3,015 +6.75(+11.66%)
Feb 10, 2020 80.20 80.45 57.55 57.90 11,001 -20.10(-25.77%)
Feb 07, 2020 78.90 80.50 77.50 78.00 1,280 +0.90(+1.17%)
Feb 06, 2020 79.60 79.60 75.00 77.10 584 +1.30(+1.72%)
Feb 05, 2020 74.55 80.12 74.55 75.80 3,435 +0.20(+0.26%)
Feb 04, 2020 76.80 81.25 75.60 75.60 1,754 -1.95(-2.51%)
Feb 03, 2020 72.25 83.30 70.55 77.55 2,147 +5.80(+8.08%)
Jan 31, 2020 81.40 85.50 71.75 71.75 4,780 -12.25(-14.58%)
Jan 30, 2020 97.00 97.00 82.15 84.00 3,837 -13.50(-13.85%)
Jan 29, 2020 88.95 102.50 86.55 97.50 7,116 +11.75(+13.70%)
Jan 28, 2020 82.25 89.60 82.00 85.75 2,202 +1.95(+2.33%)
Jan 27, 2020 80.75 88.00 80.00 83.80 3,079 +1.30(+1.58%)
Jan 24, 2020 83.10 86.47 82.00 82.50 1,820 -0.60(-0.72%)
Jan 23, 2020 87.90 89.00 83.00 83.10 4,335 -5.15(-5.83%)
Jan 22, 2020 90.00 90.00 87.75 88.25 1,566 -0.25(-0.28%)
Jan 21, 2020 85.55 90.53 85.55 88.50 6,536 +1.95(+2.25%)
Jan 17, 2020 89.10 91.53 85.25 86.55 4,960 -2.00(-2.26%)
Jan 16, 2020 93.85 97.45 86.10 88.55 7,147 -5.25(-5.60%)
Jan 15, 2020 98.00 100.00 92.50 93.80 10,732 -6.15(-6.15%)
Jan 14, 2020 102.30 103.35 95.55 99.95 7,401 -6.00(-5.66%)
Jan 13, 2020 110.00 115.00 100.00 105.95 9,166 -4.05(-3.68%)
Jan 10, 2020 90.55 113.71 90.55 110.00 19,960 +21.00(+23.60%)
Jan 09, 2020 80.90 99.40 80.90 89.00 15,887 +7.00(+8.54%)
Jan 08, 2020 83.25 83.50 81.00 82.00 1,748 -2.30(-2.73%)
Jan 07, 2020 85.70 86.25 81.25 84.30 3,987 +0.15(+0.18%)
Jan 06, 2020 81.05 87.66 80.56 84.15 3,693 -4.60(-5.18%)
Jan 03, 2020 92.35 92.35 86.00 88.75 4,020 +2.40(+2.78%)
Jan 02, 2020 83.70 87.40 82.75 86.35 4,607 +3.35(+4.04%)
Dec 31, 2019 92.05 92.05 80.95 83.00 9,500 -9.75(-10.51%)
Dec 30, 2019 100.00 100.00 89.95 92.75 8,132 -6.20(-6.27%)
Dec 27, 2019 85.95 109.70 85.00 98.95 33,340 +11.95(+13.74%)
Dec 26, 2019 97.00 97.00 85.40 87.00 7,419 -10.50(-10.77%)
Dec 24, 2019 105.00 107.90 95.00 97.50 7,680 -11.20(-10.30%)
Dec 23, 2019 129.50 148.60 105.05 108.70 47,285 -26.30(-19.48%)
Dec 20, 2019 120.70 240.00 120.70 135.00 307,160 +2.50(+1.89%)
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.