Monopar Therapeutics Inc. - Common Stock (MNPR)

69.89
+3.61 (5.45%)
NASDAQ · Last Trade: Nov 3rd, 4:19 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Monopar Therapeutics Inc. - Common Stock (MNPR)

DateOpenHighLowCloseVolumeAdjusted Close
11/02/202670.0270.2764.9566.28218,90066.28
10/30/202671.3672.7669.3070.32197,76470.32
10/29/202673.9075.3170.6571.91163,09871.91
10/28/202672.0473.3969.9473.39187,36273.39
10/27/202672.0073.9970.2071.84135,92471.84
10/26/202671.0171.8569.3370.5479,01570.54
10/23/202671.8471.8469.4870.6596,75770.65
10/22/202671.8373.1371.2272.58122,55072.58
10/21/202673.4775.0870.9472.3587,27572.35
10/20/202672.2074.8971.9574.2389,52974.23
10/19/202670.1072.3169.7171.4770,47271.47
10/16/202671.0171.0168.8169.27161,60369.27
10/15/202673.2073.2870.0571.80142,19771.80
10/14/202670.7474.0170.5173.10129,63373.10
10/13/202676.1676.9271.6672.08239,49672.08
10/12/202679.3079.5975.0577.05128,61577.05
10/09/202683.4784.0478.8078.96135,85078.96
10/08/202682.4885.4981.2783.98185,50883.98
10/07/202678.2885.0377.9883.78107,13783.78
10/06/202678.0482.6675.3379.57302,17579.57
10/05/202678.7279.5976.2478.29128,26078.29
10/02/202678.3680.0077.0377.97107,62377.97
10/01/202679.6480.3377.5977.97130,80977.97
9/30/202680.0082.3579.3379.67226,31279.67
9/29/202682.7783.0479.3880.00162,39680.00
9/28/202685.2486.6982.9283.72268,17283.72
9/25/202689.5890.0085.0685.23105,83085.23
9/24/202688.0390.0586.5488.84252,91588.84
9/23/202696.7896.7887.5989.3889,33589.38
9/22/202696.6097.3794.0096.63136,00996.63
9/21/202697.9298.1994.9595.7289,23695.72
9/18/2026102.44102.4595.9596.47382,77696.47
9/17/2026103.33104.0898.90102.70206,599102.70
9/16/2026105.48105.48100.13101.4590,410101.45
9/15/2026106.93106.93101.89104.3391,820104.33
9/14/2026111.99111.99107.02108.32106,587108.32
9/11/2026113.84113.84109.77110.2690,262110.26
9/10/2026110.55112.56108.84109.9689,544109.96
9/09/2026112.31116.61112.19112.38111,398112.38
9/08/2026115.61117.61113.27114.3898,805114.38
9/04/2026117.85119.00116.21117.5682,246117.56
9/03/2026117.44121.02115.07118.55208,568118.55
9/02/2026119.04121.00114.28116.28203,353116.28
9/01/2026110.21118.00110.21117.5795,174117.57
8/31/2026110.70112.97106.67111.93141,853111.93
8/28/2026112.85113.99109.14111.89221,551111.89
8/27/2026113.80117.50112.45113.94142,825113.94
8/26/2026111.26114.75108.22113.72123,769113.72
8/25/2026113.11114.78108.83110.82133,188110.82
8/24/2026106.99113.47104.48111.36239,187111.36
8/21/2026111.98113.46105.42107.72176,421107.72
8/20/2026122.01122.60110.84110.88208,102110.88
8/19/2026118.50124.27114.81123.84400,338123.84
8/18/2026115.00120.00113.79119.05143,384119.05
8/17/2026113.35117.00111.60116.49171,113116.49
8/14/2026109.04113.56107.78113.04165,724113.04
8/13/2026110.17113.24108.23110.41162,521110.41
8/12/2026115.19117.46110.51114.90354,197114.90
8/11/2026116.97117.36113.25114.46210,761114.46
8/10/2026118.45120.14114.83116.35280,347116.35
8/07/2026121.85124.42118.04119.21223,299119.21
8/06/2026119.95124.82119.31120.21285,799120.21
8/05/2026119.00120.23114.50119.23182,732119.23
8/04/2026112.61120.28112.06118.46215,092118.46