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

Monopar Therapeutics Inc (NQ: MNPR )

0.6111 UNCHANGED
Streaming Delayed Price Updated: 3:56 PM EDT, May 21, 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 (%)
Sep 30, 2020 4.940 5.490 4.850 5.353 131,919 +0.36(+7.27%)
Sep 29, 2020 4.830 5.020 4.830 4.990 8,354 +0.06(+1.22%)
Sep 28, 2020 5.120 5.250 4.930 4.930 9,499 -0.25(-4.90%)
Sep 25, 2020 4.950 5.340 4.934 5.184 22,800 +0.17(+3.48%)
Sep 24, 2020 5.490 5.490 4.900 5.010 29,160 +0.04(+0.70%)
Sep 23, 2020 5.180 5.470 4.900 4.975 27,587 -0.18(-3.40%)
Sep 22, 2020 5.360 5.390 5.150 5.150 17,848 -0.15(-2.83%)
Sep 21, 2020 5.560 5.830 5.300 5.300 23,134 +0.06(+1.15%)
Sep 18, 2020 5.380 5.490 5.240 5.240 18,400 -0.14(-2.60%)
Sep 17, 2020 5.560 5.575 5.380 5.380 7,518 -0.18(-3.24%)
Sep 16, 2020 5.580 5.660 5.560 5.560 16,130 -0.02(-0.36%)
Sep 15, 2020 5.550 5.680 5.320 5.580 8,232 +0.12(+2.20%)
Sep 14, 2020 5.470 5.640 5.385 5.460 41,311 -0.01(-0.18%)
Sep 11, 2020 5.400 5.590 5.330 5.470 12,000 +0.02(+0.37%)
Sep 10, 2020 5.460 5.570 5.420 5.450 27,875 -0.04(-0.73%)
Sep 09, 2020 5.410 5.590 5.330 5.490 53,213 -0.03(-0.54%)
Sep 08, 2020 5.200 5.572 5.069 5.520 42,280 +0.28(+5.34%)
Sep 04, 2020 5.000 5.250 4.850 5.240 49,200 +0.26(+5.22%)
Sep 03, 2020 5.300 5.395 4.770 4.980 70,361 -0.32(-6.04%)
Sep 02, 2020 5.520 5.630 5.160 5.300 44,827 -0.22(-3.99%)
Sep 01, 2020 5.650 5.650 5.400 5.520 49,155 -0.13(-2.30%)
Aug 31, 2020 5.710 5.800 5.580 5.650 35,294 -0.09(-1.57%)
Aug 28, 2020 5.700 5.770 5.600 5.740 31,100 -0.01(-0.17%)
Aug 27, 2020 5.720 5.950 5.500 5.750 36,889 -0.02(-0.35%)
Aug 26, 2020 5.780 6.000 5.670 5.770 13,990 -0.10(-1.70%)
Aug 25, 2020 5.780 5.870 5.510 5.870 60,042 +0.35(+6.34%)
Aug 24, 2020 5.600 5.730 5.400 5.520 54,387 -0.17(-2.99%)
Aug 21, 2020 5.850 5.920 5.600 5.690 61,200 -0.23(-3.89%)
Aug 20, 2020 6.170 6.170 5.650 5.920 108,092 -0.25(-4.05%)
Aug 19, 2020 6.360 6.660 5.600 6.170 2,534,994 +0.59(+10.57%)
Aug 18, 2020 5.600 5.800 5.450 5.580 49,731 -0.07(-1.24%)
Aug 17, 2020 5.790 5.940 5.620 5.650 86,134 -0.19(-3.25%)
Aug 14, 2020 5.960 6.100 5.550 5.840 138,700 -0.21(-3.47%)
Aug 13, 2020 6.560 6.680 5.760 6.050 277,778 -0.94(-13.45%)
Aug 12, 2020 13.64 14.40 6.900 6.990 6,520,046 -0.40(-5.45%)
Aug 11, 2020 7.570 7.650 7.250 7.393 16,724 -0.28(-3.61%)
Aug 10, 2020 8.220 9.480 7.240 7.670 112,781 +0.67(+9.57%)
Aug 07, 2020 7.100 7.100 7.000 7.000 3,500 -0.20(-2.78%)
Aug 06, 2020 7.381 7.407 7.055 7.200 6,813 -0.17(-2.31%)
Aug 05, 2020 7.570 7.570 7.350 7.370 3,253 +0.14(+1.93%)
Aug 04, 2020 6.890 7.295 6.890 7.231 2,276 +0.08(+1.13%)
Aug 03, 2020 7.260 7.476 6.640 7.150 8,995 -0.19(-2.59%)
Jul 31, 2020 7.463 7.500 7.289 7.340 4,100 -0.31(-4.05%)
Jul 30, 2020 7.477 7.700 7.260 7.650 6,806 +0.13(+1.73%)
Jul 29, 2020 7.700 7.700 7.410 7.520 2,414 -0.18(-2.34%)
Jul 28, 2020 7.510 7.700 7.470 7.700 2,836 +0.07(+0.94%)
Jul 27, 2020 7.581 7.765 7.581 7.628 1,702 -0.07(-0.93%)
Jul 24, 2020 7.780 7.780 7.580 7.700 2,200 +0.19(+2.48%)
Jul 23, 2020 7.780 7.780 7.514 7.514 7,310 -0.17(-2.16%)
Jul 22, 2020 7.610 7.780 7.610 7.680 1,124 -0.10(-1.29%)
Jul 21, 2020 7.790 7.850 7.670 7.780 2,286 -0.07(-0.89%)
Jul 20, 2020 7.260 7.850 7.260 7.850 3,917 +0.00(+0.00%)
Jul 17, 2020 7.970 7.970 7.530 7.850 5,000 +0.05(+0.64%)
Jul 16, 2020 7.550 7.950 7.500 7.800 7,457 +0.21(+2.77%)
Jul 15, 2020 7.950 7.950 7.500 7.590 9,185 -0.35(-4.41%)
Jul 14, 2020 7.990 7.990 7.500 7.940 1,605 +0.02(+0.19%)
Jul 13, 2020 8.100 8.100 7.797 7.925 3,946 -0.13(-1.55%)
Jul 10, 2020 7.880 8.050 7.880 8.050 3,100 +0.37(+4.82%)
Jul 09, 2020 7.550 8.000 7.470 7.680 2,716 -0.32(-4.00%)
Jul 08, 2020 8.000 8.100 7.670 8.000 4,845 +0.34(+4.43%)
Jul 07, 2020 8.160 8.200 7.340 7.661 3,680 -0.49(-6.00%)
Jul 06, 2020 7.500 8.150 7.300 8.150 24,763 +0.97(+13.51%)
Jul 02, 2020 7.470 7.690 7.120 7.180 4,000 +0.07(+0.98%)
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.