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 -0.0088 (-1.42%)
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, 2021 4.830 4.955 4.600 4.870 37,715 +0.03(+0.62%)
Sep 29, 2021 4.930 4.940 4.780 4.840 11,966 -0.07(-1.43%)
Sep 28, 2021 5.010 5.045 4.900 4.910 20,881 -0.12(-2.39%)
Sep 27, 2021 5.130 5.130 5.000 5.030 6,220 -0.09(-1.76%)
Sep 24, 2021 5.060 5.140 5.010 5.120 12,768 +0.06(+1.19%)
Sep 23, 2021 5.150 5.150 5.000 5.060 5,458 -0.06(-1.17%)
Sep 22, 2021 5.160 5.189 5.000 5.120 17,905 -0.03(-0.58%)
Sep 21, 2021 5.060 5.150 4.911 5.150 36,986 +0.09(+1.78%)
Sep 20, 2021 5.030 5.100 4.850 5.060 39,125 -0.21(-3.98%)
Sep 17, 2021 5.020 5.399 4.813 5.270 45,187 +0.24(+4.77%)
Sep 16, 2021 4.954 5.080 4.790 5.030 30,759 +0.09(+1.82%)
Sep 15, 2021 4.680 5.080 4.650 4.940 56,058 +0.26(+5.56%)
Sep 14, 2021 5.090 5.113 4.650 4.680 71,023 -0.46(-8.95%)
Sep 13, 2021 5.690 5.820 4.790 5.140 333,478 -0.42(-7.55%)
Sep 10, 2021 5.700 5.800 5.150 5.560 260,954 -0.44(-7.33%)
Sep 09, 2021 5.430 6.980 5.370 6.000 2,358,756 +0.54(+9.89%)
Sep 08, 2021 4.860 5.550 4.680 5.460 131,988 +0.70(+14.71%)
Sep 07, 2021 5.000 5.000 4.700 4.760 18,891 -0.23(-4.61%)
Sep 03, 2021 5.020 5.190 4.901 4.990 9,045 -0.09(-1.77%)
Sep 02, 2021 5.110 5.200 5.020 5.080 3,755 -0.10(-1.93%)
Sep 01, 2021 5.190 5.230 5.040 5.180 8,725 +0.01(+0.19%)
Aug 31, 2021 4.950 5.200 4.909 5.170 17,183 +0.27(+5.51%)
Aug 30, 2021 4.950 5.070 4.840 4.900 8,949 -0.07(-1.41%)
Aug 27, 2021 4.950 5.150 4.920 4.970 10,259 +0.08(+1.64%)
Aug 26, 2021 4.940 4.950 4.760 4.890 20,707 -0.01(-0.20%)
Aug 25, 2021 4.830 4.950 4.830 4.900 10,497 +0.00(+0.00%)
Aug 24, 2021 4.850 5.060 4.810 4.900 14,788 -0.03(-0.61%)
Aug 23, 2021 4.660 5.000 4.640 4.930 6,262 +0.24(+5.12%)
Aug 20, 2021 4.550 4.960 4.550 4.690 16,470 -0.04(-0.85%)
Aug 19, 2021 4.900 4.900 4.550 4.730 15,475 -0.13(-2.67%)
Aug 18, 2021 5.030 5.030 4.820 4.860 7,238 -0.21(-4.14%)
Aug 17, 2021 4.540 5.180 4.540 5.070 69,160 +0.57(+12.66%)
Aug 16, 2021 4.760 4.850 4.500 4.500 34,975 -0.26(-5.46%)
Aug 13, 2021 4.900 4.968 4.760 4.760 68,255 -0.19(-3.74%)
Aug 12, 2021 4.900 5.010 4.850 4.945 20,616 +0.06(+1.12%)
Aug 11, 2021 4.990 5.021 4.880 4.890 9,573 -0.10(-2.00%)
Aug 10, 2021 5.100 5.130 4.990 4.990 9,299 -0.13(-2.54%)
Aug 09, 2021 5.150 5.180 4.920 5.120 12,725 -0.01(-0.19%)
Aug 06, 2021 5.200 5.350 5.060 5.130 11,152 -0.08(-1.54%)
Aug 05, 2021 5.300 5.320 4.950 5.210 92,115 +0.11(+2.16%)
Aug 04, 2021 5.450 5.543 5.000 5.100 42,398 -0.48(-8.60%)
Aug 03, 2021 5.550 5.880 5.080 5.580 506,248 +0.26(+4.89%)
Aug 02, 2021 5.360 5.360 5.250 5.320 5,172 +0.01(+0.19%)
Jul 30, 2021 5.140 5.560 5.100 5.310 13,466 +0.21(+4.12%)
Jul 29, 2021 5.280 5.419 5.100 5.100 10,688 -0.20(-3.77%)
Jul 28, 2021 5.270 5.460 5.245 5.300 7,730 +0.08(+1.63%)
Jul 27, 2021 5.420 5.430 5.160 5.215 11,144 -0.23(-4.14%)
Jul 26, 2021 5.510 5.640 5.440 5.440 2,258 -0.11(-1.98%)
Jul 23, 2021 5.620 5.640 5.500 5.550 10,259 +0.03(+0.54%)
Jul 22, 2021 5.630 5.640 5.470 5.520 5,703 +0.05(+0.91%)
Jul 21, 2021 5.420 5.630 5.420 5.470 6,513 +0.18(+3.40%)
Jul 20, 2021 5.170 5.450 5.170 5.290 6,005 +0.11(+2.12%)
Jul 19, 2021 5.180 5.350 5.010 5.180 4,826 +0.08(+1.57%)
Jul 16, 2021 5.010 5.440 5.010 5.100 9,892 +0.10(+2.00%)
Jul 15, 2021 5.010 5.184 5.000 5.000 15,354 -0.10(-1.96%)
Jul 14, 2021 5.550 5.590 5.100 5.100 60,635 -0.51(-9.09%)
Jul 13, 2021 5.560 5.690 5.560 5.610 2,858 +0.02(+0.41%)
Jul 12, 2021 5.720 5.730 5.570 5.587 5,067 -0.13(-2.32%)
Jul 09, 2021 5.710 5.775 5.710 5.720 6,145 +0.08(+1.42%)
Jul 08, 2021 5.680 5.780 5.550 5.640 10,591 -0.11(-1.93%)
Jul 07, 2021 5.840 5.888 5.750 5.751 9,147 -0.14(-2.36%)
Jul 06, 2021 5.750 6.000 5.750 5.890 23,843 +0.18(+3.15%)
Jul 02, 2021 5.840 5.840 5.710 5.710 9,262 -0.14(-2.39%)
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.