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

Monopar Therapeutics Inc (NQ: MNPR )

0.6111 -0.0014 (-0.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Nov 30, 2020 5.010 5.029 4.690 4.880 25,290 -0.10(-2.01%)
Nov 27, 2020 4.860 4.980 4.832 4.980 18,500 +0.08(+1.63%)
Nov 25, 2020 4.930 4.960 4.810 4.900 6,200 +0.03(+0.62%)
Nov 24, 2020 4.850 4.980 4.820 4.870 8,910 -0.03(-0.61%)
Nov 23, 2020 5.070 5.240 4.860 4.900 16,252 -0.20(-3.92%)
Nov 20, 2020 5.180 5.198 4.990 5.100 8,800 -0.04(-0.87%)
Nov 19, 2020 5.065 5.180 5.020 5.145 11,119 -0.03(-0.48%)
Nov 18, 2020 4.930 5.260 4.930 5.170 21,132 +0.15(+2.99%)
Nov 17, 2020 4.880 5.040 4.880 5.020 12,229 +0.06(+1.21%)
Nov 16, 2020 4.890 5.100 4.850 4.960 17,212 +0.20(+4.20%)
Nov 13, 2020 5.050 5.050 4.760 4.760 46,500 -0.14(-2.86%)
Nov 12, 2020 4.680 5.150 4.680 4.900 61,366 +0.22(+4.70%)
Nov 11, 2020 4.382 4.800 4.382 4.680 22,769 +0.32(+7.34%)
Nov 10, 2020 4.375 4.400 4.281 4.360 10,566 -0.01(-0.31%)
Nov 09, 2020 4.390 4.430 4.280 4.373 13,592 -0.02(-0.38%)
Nov 06, 2020 4.424 4.530 4.340 4.390 10,300 -0.01(-0.23%)
Nov 05, 2020 4.440 4.594 4.339 4.400 20,926 +0.00(+0.00%)
Nov 04, 2020 4.410 4.543 4.400 4.400 4,537 -0.03(-0.68%)
Nov 03, 2020 4.600 4.600 4.310 4.430 7,806 -0.01(-0.23%)
Nov 02, 2020 4.455 4.640 4.310 4.440 25,699 +0.00(+0.00%)
Oct 30, 2020 4.810 4.810 4.330 4.440 45,600 -0.41(-8.45%)
Oct 29, 2020 4.860 4.920 4.850 4.850 4,789 +0.00(+0.00%)
Oct 28, 2020 4.920 4.950 4.794 4.850 6,226 -0.07(-1.42%)
Oct 27, 2020 4.920 4.980 4.920 4.920 3,083 -0.08(-1.60%)
Oct 26, 2020 4.800 5.100 4.800 5.000 39,210 +0.20(+4.17%)
Oct 23, 2020 4.827 4.945 4.800 4.800 12,700 -0.05(-1.03%)
Oct 22, 2020 4.810 4.850 4.810 4.850 1,384 -0.05(-1.02%)
Oct 21, 2020 4.950 4.950 4.860 4.900 5,520 -0.10(-2.02%)
Oct 20, 2020 4.910 5.040 4.910 5.001 2,252 +0.14(+2.90%)
Oct 19, 2020 5.010 5.039 4.860 4.860 5,852 -0.10(-2.01%)
Oct 16, 2020 4.900 4.960 4.900 4.960 1,600 +0.05(+1.02%)
Oct 15, 2020 5.022 5.070 4.900 4.910 8,918 -0.10(-2.00%)
Oct 14, 2020 5.000 5.060 4.985 5.010 9,135 -0.04(-0.79%)
Oct 13, 2020 5.030 5.120 4.920 5.050 6,175 +0.01(+0.20%)
Oct 12, 2020 5.300 5.300 5.000 5.040 16,191 -0.21(-4.00%)
Oct 09, 2020 5.210 5.250 5.030 5.250 13,500 +0.05(+0.96%)
Oct 08, 2020 5.163 5.200 5.031 5.200 3,410 +0.14(+2.77%)
Oct 07, 2020 4.980 5.120 4.980 5.060 8,680 +0.10(+2.02%)
Oct 06, 2020 4.995 5.050 4.948 4.960 8,874 +0.06(+1.22%)
Oct 05, 2020 5.070 5.105 4.900 4.900 13,529 -0.10(-2.00%)
Oct 02, 2020 5.000 5.125 4.850 5.000 39,600 -0.08(-1.57%)
Oct 01, 2020 5.470 5.470 5.060 5.080 14,465 -0.27(-5.09%)
Sep 30, 2020 4.940 5.490 4.850 5.353 131,919 +0.36(+7.27%)
Sep 29, 2020 4.830 5.020 4.830 4.990 8,354 +0.06(+1.22%)
Sep 28, 2020 5.120 5.250 4.930 4.930 9,499 -0.25(-4.90%)
Sep 25, 2020 4.950 5.340 4.934 5.184 22,800 +0.17(+3.48%)
Sep 24, 2020 5.490 5.490 4.900 5.010 29,160 +0.04(+0.70%)
Sep 23, 2020 5.180 5.470 4.900 4.975 27,587 -0.18(-3.40%)
Sep 22, 2020 5.360 5.390 5.150 5.150 17,848 -0.15(-2.83%)
Sep 21, 2020 5.560 5.830 5.300 5.300 23,134 +0.06(+1.15%)
Sep 18, 2020 5.380 5.490 5.240 5.240 18,400 -0.14(-2.60%)
Sep 17, 2020 5.560 5.575 5.380 5.380 7,518 -0.18(-3.24%)
Sep 16, 2020 5.580 5.660 5.560 5.560 16,130 -0.02(-0.36%)
Sep 15, 2020 5.550 5.680 5.320 5.580 8,232 +0.12(+2.20%)
Sep 14, 2020 5.470 5.640 5.385 5.460 41,311 -0.01(-0.18%)
Sep 11, 2020 5.400 5.590 5.330 5.470 12,000 +0.02(+0.37%)
Sep 10, 2020 5.460 5.570 5.420 5.450 27,875 -0.04(-0.73%)
Sep 09, 2020 5.410 5.590 5.330 5.490 53,213 -0.03(-0.54%)
Sep 08, 2020 5.200 5.572 5.069 5.520 42,280 +0.28(+5.34%)
Sep 04, 2020 5.000 5.250 4.850 5.240 49,200 +0.26(+5.22%)
Sep 03, 2020 5.300 5.395 4.770 4.980 70,361 -0.32(-6.04%)
Sep 02, 2020 5.520 5.630 5.160 5.300 44,827 -0.22(-3.99%)
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.