Skip to main content

Monopar Therapeutics Inc. - Common Stock (NQ:MNPR)

33.56 -2.22 (-6.20%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 1, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 01, 2025 34.74 36.20 33.00 33.56 34,955 -2.22(-6.20%)
Jun 30, 2025 34.54 35.84 32.68 35.78 54,630 +2.18(+6.49%)
Jun 27, 2025 35.00 35.00 31.84 33.60 567,574 -1.41(-4.03%)
Jun 26, 2025 32.00 35.59 32.00 35.01 24,388 +3.09(+9.68%)
Jun 25, 2025 33.31 33.31 31.17 31.92 14,678 -1.38(-4.14%)
Jun 24, 2025 33.32 33.50 32.14 33.30 37,236 +1.47(+4.62%)
Jun 23, 2025 33.65 33.75 31.83 31.83 45,435 -1.03(-3.13%)
Jun 20, 2025 32.91 33.84 32.54 32.86 21,168 -0.14(-0.42%)
Jun 18, 2025 34.40 34.40 32.95 33.00 15,170 -1.10(-3.23%)
Jun 17, 2025 33.95 35.01 33.95 34.10 6,861 -0.12(-0.35%)
Jun 16, 2025 34.96 35.00 33.81 34.22 13,342 +0.70(+2.09%)
Jun 13, 2025 33.07 34.80 33.00 33.52 42,213 -0.30(-0.89%)
Jun 12, 2025 34.84 35.33 33.36 33.82 43,270 -0.83(-2.40%)
Jun 11, 2025 34.50 36.55 33.66 34.65 11,946 +0.14(+0.42%)
Jun 10, 2025 35.83 35.83 33.50 34.51 17,147 -0.12(-0.36%)
Jun 09, 2025 37.88 37.88 33.76 34.63 12,561 -2.48(-6.68%)
Jun 06, 2025 39.27 39.43 37.10 37.11 19,857 -0.91(-2.38%)
Jun 05, 2025 36.33 38.85 34.50 38.02 49,498 +2.42(+6.81%)
Jun 04, 2025 31.17 36.85 31.17 35.59 35,505 +3.48(+10.84%)
Jun 03, 2025 35.00 35.00 30.01 32.11 26,052 +2.10(+7.00%)
Jun 02, 2025 31.73 32.00 29.73 30.01 66,706 -1.72(-5.42%)
May 30, 2025 31.83 32.07 28.40 31.73 17,075 -0.66(-2.04%)
May 29, 2025 33.80 33.80 31.40 32.39 19,372 -0.07(-0.22%)
May 28, 2025 36.27 36.27 32.30 32.46 31,693 -2.79(-7.91%)
May 27, 2025 35.45 36.82 35.13 35.25 12,005 -0.20(-0.56%)
May 23, 2025 34.02 36.34 34.02 35.45 14,864 +0.01(+0.03%)
May 22, 2025 35.28 36.05 35.24 35.44 15,976 -0.12(-0.34%)
May 21, 2025 35.80 39.38 35.43 35.56 8,582 -1.34(-3.63%)
May 20, 2025 36.38 38.05 36.11 36.90 13,307 +0.00(+0.00%)
May 19, 2025 36.62 37.57 36.00 36.90 14,150 -0.26(-0.70%)
May 16, 2025 40.33 40.33 35.65 37.16 14,847 -2.39(-6.04%)
May 15, 2025 36.21 40.09 33.70 39.55 16,354 +2.44(+6.58%)
May 14, 2025 32.97 38.87 32.97 37.11 16,831 +3.29(+9.73%)
May 13, 2025 35.10 37.87 33.34 33.82 21,042 -1.28(-3.65%)
May 12, 2025 39.68 40.20 34.45 35.10 24,252 -4.32(-10.96%)
May 09, 2025 41.89 43.85 39.01 39.42 48,523 -2.95(-6.96%)
May 08, 2025 40.45 44.40 40.42 42.37 14,340 +3.27(+8.36%)
May 07, 2025 40.70 40.70 37.81 39.10 12,120 +0.32(+0.83%)
May 06, 2025 40.25 43.59 38.78 38.78 18,581 -4.58(-10.56%)
May 05, 2025 43.77 46.60 43.30 43.36 15,550 -1.60(-3.56%)
May 02, 2025 41.96 44.99 41.87 44.96 15,293 +1.81(+4.19%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.