Monopar Therapeutics Inc. (MNPR)
25.36
0.38 (1.52%)
At close: Jan 15, 2025, 2:41 PM
MNPR Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 25.57 | 26.00 | 24.31 | 24.98 | -0.71 | -2.76% | 54,070 |
| Jan 13, 2025 | 25.90 | 26.00 | 25.15 | 25.69 | 0.34 | 1.34% | 37,250 |
| Jan 10, 2025 | 26.52 | 26.52 | 24.30 | 25.35 | 0.89 | 3.64% | 38,855 |
| Jan 8, 2025 | 25.00 | 25.00 | 23.87 | 24.46 | -0.70 | -2.78% | 52,440 |
| Jan 7, 2025 | 23.68 | 25.40 | 23.00 | 25.16 | 1.56 | 6.61% | 18,240 |
| Jan 6, 2025 | 23.73 | 24.00 | 22.50 | 23.60 | 0.62 | 2.70% | 58,845 |
| Jan 3, 2025 | 21.01 | 23.42 | 21.00 | 22.98 | 0.76 | 3.42% | 33,726 |
| Jan 2, 2025 | 22.00 | 23.00 | 21.81 | 22.22 | 0.22 | 1.00% | 18,500 |
| Dec 31, 2024 | 23.78 | 24.98 | 21.89 | 22.00 | -1.85 | -7.76% | 20,000 |
| Dec 30, 2024 | 24.74 | 25.00 | 22.68 | 23.85 | -0.68 | -2.77% | 57,900 |
| Dec 27, 2024 | 24.99 | 25.50 | 24.27 | 24.53 | -0.81 | -3.20% | 89,800 |
| Dec 26, 2024 | 23.00 | 25.93 | 21.75 | 25.34 | 3.29 | 14.92% | 95,000 |
| Dec 24, 2024 | 23.70 | 24.88 | 22.05 | 22.05 | -1.95 | -8.12% | 21,600 |
| Dec 23, 2024 | 25.40 | 27.11 | 23.04 | 24.00 | -1.82 | -7.05% | 26,505 |
| Dec 20, 2024 | 30.40 | 30.40 | 23.67 | 25.82 | 2.03 | 8.53% | 139,100 |
| Dec 19, 2024 | 29.23 | 29.52 | 22.61 | 23.79 | -6.15 | -20.54% | 130,600 |
| Dec 18, 2024 | 30.68 | 32.20 | 29.60 | 29.94 | -0.74 | -2.41% | 58,800 |
| Dec 17, 2024 | 26.84 | 31.96 | 26.00 | 30.68 | 3.98 | 14.91% | 110,142 |
| Dec 16, 2024 | 25.37 | 27.37 | 25.00 | 26.70 | 1.32 | 5.20% | 57,902 |
| Dec 13, 2024 | 23.98 | 25.69 | 23.98 | 25.38 | 1.13 | 4.66% | 47,461 |
| Dec 12, 2024 | 24.25 | 24.79 | 23.65 | 24.25 | 0.00 | 0.00% | 51,200 |
| Dec 11, 2024 | 23.82 | 24.60 | 22.78 | 24.25 | 1.39 | 6.08% | 59,662 |
| Dec 10, 2024 | 21.49 | 24.50 | 21.28 | 22.86 | 0.58 | 2.60% | 106,547 |
| Dec 9, 2024 | 22.10 | 22.92 | 21.00 | 22.28 | 0.78 | 3.63% | 89,808 |
| Dec 6, 2024 | 23.27 | 23.28 | 20.61 | 21.50 | 0.50 | 2.38% | 156,800 |
| Dec 5, 2024 | 24.43 | 25.10 | 20.16 | 21.00 | -3.66 | -14.84% | 151,300 |
| Dec 4, 2024 | 23.06 | 25.97 | 23.06 | 24.66 | 1.49 | 6.43% | 216,400 |
| Dec 3, 2024 | 21.81 | 23.63 | 21.45 | 23.17 | 1.16 | 5.27% | 175,236 |
| Dec 2, 2024 | 22.30 | 22.50 | 20.16 | 22.01 | -0.52 | -2.31% | 55,697 |
| Nov 29, 2024 | 20.04 | 23.00 | 19.87 | 22.53 | 1.83 | 8.84% | 91,009 |
| Nov 27, 2024 | 19.10 | 21.00 | 18.81 | 20.70 | 1.25 | 6.43% | 90,800 |
| Nov 26, 2024 | 18.86 | 19.75 | 18.80 | 19.45 | 0.05 | 0.26% | 114,826 |
| Nov 25, 2024 | 20.30 | 20.63 | 18.67 | 19.40 | -0.70 | -3.48% | 88,808 |
| Nov 22, 2024 | 19.88 | 20.20 | 19.54 | 20.10 | 0.39 | 1.98% | 32,547 |
| Nov 21, 2024 | 19.03 | 20.00 | 19.03 | 19.71 | 0.71 | 3.74% | 48,401 |
| Nov 20, 2024 | 19.48 | 21.18 | 18.60 | 19.00 | -0.01 | -0.05% | 121,469 |
| Nov 19, 2024 | 18.32 | 19.29 | 18.32 | 19.01 | 0.56 | 3.04% | 43,928 |
| Nov 18, 2024 | 18.24 | 18.74 | 17.52 | 18.45 | 0.36 | 1.99% | 157,596 |
| Nov 15, 2024 | 17.21 | 19.00 | 17.09 | 18.09 | -0.14 | -0.77% | 129,261 |
| Nov 14, 2024 | 19.37 | 19.70 | 16.26 | 18.23 | -1.00 | -5.20% | 116,000 |
| Nov 13, 2024 | 17.20 | 19.61 | 16.83 | 19.23 | 1.98 | 11.48% | 153,618 |
| Nov 12, 2024 | 16.50 | 17.66 | 16.25 | 17.25 | 0.59 | 3.54% | 143,414 |
| Nov 11, 2024 | 17.40 | 17.55 | 16.50 | 16.66 | -0.22 | -1.30% | 103,213 |
| Nov 8, 2024 | 16.40 | 17.79 | 15.50 | 16.88 | 1.15 | 7.31% | 158,200 |
| Nov 7, 2024 | 15.77 | 16.13 | 15.16 | 15.73 | -0.05 | -0.32% | 139,500 |
| Nov 6, 2024 | 15.96 | 16.40 | 14.88 | 15.78 | 0.03 | 0.19% | 151,210 |
| Nov 5, 2024 | 16.31 | 16.64 | 15.51 | 15.75 | -1.21 | -7.13% | 238,100 |
| Nov 4, 2024 | 14.34 | 18.20 | 13.94 | 16.96 | 2.33 | 15.93% | 636,200 |
| Nov 1, 2024 | 14.39 | 14.85 | 14.03 | 14.63 | 0.06 | 0.41% | 104,449 |
| Oct 31, 2024 | 14.85 | 15.24 | 12.55 | 14.57 | -0.10 | -0.68% | 338,127 |