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

Monopar Therapeutics Inc (NQ: MNPR )

0.6311 -0.0199 (-3.06%)
Streaming Delayed Price Updated: 2:32 PM EDT, May 15, 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 (%)
Dec 31, 2021 3.370 3.370 3.170 3.210 35,129 -0.07(-2.13%)
Dec 30, 2021 3.290 3.400 3.110 3.280 37,648 -0.11(-3.24%)
Dec 29, 2021 3.380 3.500 3.283 3.390 34,937 +0.06(+1.70%)
Dec 28, 2021 3.120 3.333 3.020 3.333 66,415 +0.16(+5.15%)
Dec 27, 2021 3.340 3.500 3.140 3.170 63,041 -0.17(-5.09%)
Dec 23, 2021 3.510 3.510 3.200 3.340 53,508 -0.10(-2.91%)
Dec 22, 2021 3.960 3.960 3.420 3.440 34,251 -0.50(-12.69%)
Dec 21, 2021 3.950 4.030 3.910 3.940 11,118 +0.00(+0.00%)
Dec 20, 2021 3.910 3.940 3.780 3.940 5,376 +0.03(+0.77%)
Dec 17, 2021 3.900 3.915 3.826 3.910 3,943 +0.05(+1.30%)
Dec 16, 2021 3.960 3.990 3.780 3.860 10,769 +0.01(+0.26%)
Dec 15, 2021 4.000 4.000 3.720 3.850 12,283 -0.15(-3.75%)
Dec 14, 2021 4.160 4.160 3.799 4.000 13,395 -0.01(-0.25%)
Dec 13, 2021 4.090 4.260 4.010 4.010 5,040 -0.04(-0.99%)
Dec 10, 2021 4.000 4.100 3.960 4.050 25,821 +0.06(+1.50%)
Dec 09, 2021 3.990 4.060 3.950 3.990 12,619 +0.00(+0.00%)
Dec 08, 2021 3.820 4.030 3.810 3.990 12,332 +0.18(+4.59%)
Dec 07, 2021 3.955 4.000 3.750 3.815 18,270 +0.02(+0.66%)
Dec 06, 2021 4.000 4.035 3.700 3.790 14,335 -0.01(-0.26%)
Dec 03, 2021 3.910 3.950 3.750 3.800 16,123 -0.24(-5.94%)
Dec 02, 2021 4.330 4.460 3.920 4.040 35,164 -0.34(-7.76%)
Dec 01, 2021 4.420 4.545 4.200 4.380 11,609 -0.02(-0.49%)
Nov 30, 2021 4.620 4.850 4.380 4.402 65,610 -0.15(-3.26%)
Nov 29, 2021 4.880 4.880 4.530 4.550 23,545 -0.30(-6.19%)
Nov 26, 2021 4.610 4.940 4.470 4.850 43,309 +0.14(+2.97%)
Nov 24, 2021 4.500 4.950 4.440 4.710 11,313 +0.20(+4.43%)
Nov 23, 2021 4.600 4.670 4.510 4.510 6,380 -0.11(-2.38%)
Nov 22, 2021 4.740 4.740 4.570 4.620 24,349 -0.09(-1.91%)
Nov 19, 2021 4.780 4.890 4.658 4.710 6,858 -0.15(-3.09%)
Nov 18, 2021 4.760 4.860 4.850 4.860 12,992 +0.11(+2.32%)
Nov 17, 2021 5.075 5.075 4.750 4.750 15,573 -0.10(-2.06%)
Nov 16, 2021 4.810 5.085 4.760 4.850 7,807 -0.01(-0.21%)
Nov 15, 2021 4.840 5.120 4.840 4.860 10,573 -0.14(-2.80%)
Nov 12, 2021 4.850 5.000 4.700 5.000 22,988 -0.01(-0.20%)
Nov 11, 2021 4.830 5.204 4.750 5.010 47,985 +0.26(+5.47%)
Nov 10, 2021 5.000 4.750 4.750 8,758 -0.21(-4.23%)
Nov 09, 2021 5.050 5.200 4.860 4.960 11,769 -0.10(-1.98%)
Nov 08, 2021 5.240 5.240 5.020 5.060 8,176 -0.01(-0.20%)
Nov 05, 2021 5.020 5.118 5.010 5.070 1,866 -0.10(-1.93%)
Nov 04, 2021 5.150 5.300 4.910 5.170 16,055 -0.07(-1.34%)
Nov 03, 2021 4.840 5.330 4.840 5.240 102,578 +0.38(+7.82%)
Nov 02, 2021 4.710 4.860 4.710 4.860 9,470 +0.10(+2.10%)
Nov 01, 2021 5.490 5.740 4.610 4.760 333,060 -0.04(-0.83%)
Oct 29, 2021 4.880 5.100 4.750 4.800 11,309 -0.05(-1.03%)
Oct 28, 2021 5.060 5.080 4.800 4.850 10,502 -0.15(-3.00%)
Oct 27, 2021 4.840 5.210 4.840 5.000 130,806 +0.38(+8.34%)
Oct 26, 2021 4.590 4.615 6,850 +0.03(+0.54%)
Oct 25, 2021 4.790 4.800 4.589 4.590 7,303 +0.01(+0.22%)
Oct 22, 2021 4.616 4.940 4.570 4.580 8,600 -0.22(-4.58%)
Oct 21, 2021 4.910 4.970 4.720 4.800 4,929 -0.17(-3.42%)
Oct 20, 2021 5.000 5.000 4.550 4.970 63,451 -0.02(-0.33%)
Oct 19, 2021 4.980 4.987 4.790 4.987 5,635 +0.04(+0.74%)
Oct 18, 2021 4.809 4.950 4.809 4.950 1,666 +0.04(+0.81%)
Oct 15, 2021 5.120 5.120 4.800 4.910 2,945 -0.16(-3.16%)
Oct 14, 2021 4.830 5.070 4.830 5.070 23,688 +0.36(+7.64%)
Oct 13, 2021 4.680 4.940 4.620 4.710 22,193 +0.03(+0.64%)
Oct 12, 2021 4.660 4.750 4.660 4.680 6,422 +0.02(+0.43%)
Oct 11, 2021 4.660 4.700 4.630 4.660 11,692 +0.07(+1.53%)
Oct 08, 2021 4.730 4.750 4.530 4.590 10,822 -0.03(-0.65%)
Oct 07, 2021 4.570 4.650 4.520 4.620 14,988 +0.07(+1.54%)
Oct 06, 2021 4.680 4.680 4.550 4.550 2,680 -0.12(-2.57%)
Oct 05, 2021 4.670 4.700 4.530 4.670 9,598 +0.07(+1.52%)
Oct 04, 2021 4.610 4.660 4.540 4.600 29,305 +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.