Monopar Therapeutics Inc. (MNPR)
39.81
-1.58 (-3.82%)
At close: Mar 28, 2025, 3:59 PM
41.91
5.26%
After-hours: Mar 28, 2025, 04:49 PM EDT
MNPR Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 40.21 | 42.68 | 37.25 | 40.33 | -1.06 | -2.56% | 17,678 |
| Mar 27, 2025 | 37.51 | 43.00 | 36.80 | 41.39 | 3.29 | 8.64% | 25,544 |
| Mar 26, 2025 | 37.99 | 38.23 | 36.86 | 38.10 | 0.52 | 1.38% | 19,900 |
| Mar 25, 2025 | 36.37 | 38.49 | 35.63 | 37.58 | -0.02 | -0.05% | 15,748 |
| Mar 24, 2025 | 42.00 | 42.83 | 34.13 | 37.60 | -2.40 | -6.00% | 24,100 |
| Mar 21, 2025 | 46.00 | 46.00 | 35.46 | 40.00 | -4.74 | -10.59% | 59,500 |
| Mar 20, 2025 | 38.09 | 47.83 | 38.09 | 44.74 | 5.64 | 14.42% | 48,119 |
| Mar 19, 2025 | 36.56 | 42.96 | 34.50 | 39.10 | 4.73 | 13.76% | 46,200 |
| Mar 18, 2025 | 34.00 | 35.35 | 31.30 | 34.37 | 0.14 | 0.41% | 31,300 |
| Mar 17, 2025 | 29.57 | 34.88 | 29.53 | 34.23 | 4.48 | 15.06% | 22,900 |
| Mar 14, 2025 | 29.49 | 30.99 | 29.49 | 29.75 | 0.26 | 0.88% | 20,431 |
| Mar 13, 2025 | 31.35 | 31.90 | 29.49 | 29.49 | -1.41 | -4.56% | 33,300 |
| Mar 12, 2025 | 30.51 | 34.11 | 30.20 | 30.90 | 1.62 | 5.53% | 17,800 |
| Mar 11, 2025 | 27.34 | 31.29 | 27.34 | 29.28 | 1.33 | 4.76% | 32,704 |
| Mar 10, 2025 | 28.65 | 29.87 | 27.05 | 27.95 | -0.49 | -1.72% | 30,438 |
| Mar 7, 2025 | 30.59 | 30.86 | 27.81 | 28.44 | -2.49 | -8.05% | 41,300 |
| Mar 6, 2025 | 29.42 | 31.69 | 28.65 | 30.93 | 0.13 | 0.42% | 26,600 |
| Mar 5, 2025 | 31.75 | 32.29 | 29.26 | 30.80 | -0.90 | -2.84% | 22,600 |
| Mar 4, 2025 | 30.55 | 31.83 | 28.53 | 31.70 | 0.77 | 2.49% | 40,300 |
| Mar 3, 2025 | 36.16 | 37.25 | 30.84 | 30.93 | -4.18 | -11.91% | 36,800 |
| Feb 28, 2025 | 30.00 | 36.04 | 29.40 | 35.11 | 4.86 | 16.07% | 48,538 |
| Feb 27, 2025 | 31.42 | 33.40 | 30.22 | 30.25 | -1.04 | -3.32% | 59,700 |
| Feb 26, 2025 | 30.89 | 34.00 | 30.01 | 31.29 | 0.18 | 0.58% | 36,015 |
| Feb 25, 2025 | 35.00 | 35.28 | 31.09 | 31.11 | -4.88 | -13.56% | 59,300 |
| Feb 24, 2025 | 40.68 | 40.68 | 35.26 | 35.99 | -4.26 | -10.58% | 47,668 |
| Feb 21, 2025 | 40.36 | 44.16 | 38.98 | 40.25 | -0.72 | -1.76% | 45,900 |
| Feb 20, 2025 | 44.39 | 45.60 | 38.80 | 40.97 | -3.42 | -7.70% | 57,116 |
| Feb 19, 2025 | 43.68 | 44.39 | 40.18 | 44.39 | 0.27 | 0.61% | 35,900 |
| Feb 18, 2025 | 42.67 | 44.12 | 41.02 | 44.12 | 1.02 | 2.37% | 28,668 |
| Feb 14, 2025 | 43.00 | 43.60 | 39.72 | 43.10 | -1.58 | -3.54% | 57,682 |
| Feb 13, 2025 | 50.38 | 50.38 | 43.97 | 44.68 | -5.84 | -11.56% | 63,831 |
| Feb 12, 2025 | 51.21 | 51.80 | 49.05 | 50.52 | -0.81 | -1.58% | 60,900 |
| Feb 11, 2025 | 52.12 | 52.25 | 48.43 | 51.33 | -0.56 | -1.08% | 54,100 |
| Feb 10, 2025 | 48.50 | 54.30 | 47.81 | 51.89 | 3.43 | 7.08% | 103,170 |
| Feb 7, 2025 | 46.16 | 49.22 | 46.16 | 48.46 | 1.35 | 2.87% | 59,564 |
| Feb 6, 2025 | 48.81 | 51.22 | 43.44 | 47.11 | -1.66 | -3.40% | 81,032 |
| Feb 5, 2025 | 48.93 | 51.48 | 45.95 | 48.77 | 0.77 | 1.60% | 72,800 |
| Feb 4, 2025 | 43.50 | 49.98 | 41.83 | 48.00 | 4.45 | 10.22% | 80,371 |
| Feb 3, 2025 | 41.45 | 44.36 | 38.90 | 43.55 | -0.39 | -0.89% | 80,113 |
| Jan 31, 2025 | 42.93 | 44.86 | 38.90 | 43.94 | 1.44 | 3.39% | 96,600 |
| Jan 30, 2025 | 39.50 | 42.50 | 37.20 | 42.50 | 3.70 | 9.54% | 73,325 |
| Jan 29, 2025 | 42.02 | 42.02 | 34.41 | 38.80 | -3.02 | -7.22% | 88,965 |
| Jan 28, 2025 | 34.80 | 42.39 | 34.50 | 41.82 | 8.30 | 24.76% | 60,557 |
| Jan 27, 2025 | 40.55 | 45.27 | 31.00 | 33.52 | -7.94 | -19.15% | 100,760 |
| Jan 24, 2025 | 39.05 | 41.94 | 37.83 | 41.46 | 2.14 | 5.44% | 122,026 |
| Jan 23, 2025 | 33.99 | 39.99 | 33.50 | 39.32 | 5.65 | 16.78% | 102,450 |
| Jan 22, 2025 | 33.76 | 35.00 | 31.95 | 33.67 | 1.99 | 6.28% | 76,600 |
| Jan 21, 2025 | 28.60 | 32.52 | 28.60 | 31.68 | 3.14 | 11.00% | 31,033 |
| Jan 17, 2025 | 31.30 | 31.95 | 26.67 | 28.54 | -1.94 | -6.36% | 68,500 |
| Jan 16, 2025 | 26.58 | 31.94 | 26.25 | 30.48 | 3.57 | 13.27% | 64,100 |