MNPR - Monopar Therapeutics
39.42
-2.950 -7.484%
Share volume: 48,511
Last Updated: 05-09-2025
Pharmaceutical Products/Pharmaceutical Preparations:
-0.09%
PREVIOUS CLOSE
CHG
CHG%
$42.37
-2.95
-0.07%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-09-2025 | $41.89 | $41.89 | $43.85 | $43.85 | $39.01 | $39.01 | $39.42 | $39.42 | 48,511 | $48,511.00 |
| 05-08-2025 | $40.45 | $40.45 | $44.40 | $44.40 | $40.42 | $40.42 | $42.37 | $42.37 | 14,340 | $14,340.00 |
| 05-07-2025 | $40.70 | $40.70 | $40.70 | $40.70 | $37.81 | $37.81 | $39.10 | $39.10 | 12,120 | $12,120.00 |
| 05-06-2025 | $40.25 | $40.25 | $43.59 | $43.59 | $38.78 | $38.78 | $38.78 | $38.78 | 18,592 | $18,592.00 |
| 05-05-2025 | $43.77 | $43.77 | $46.60 | $46.60 | $43.30 | $43.30 | $43.36 | $43.36 | 15,559 | $15,559.00 |
| 05-02-2025 | $41.96 | $41.96 | $44.99 | $44.99 | $41.87 | $41.87 | $44.96 | $44.96 | 15,293 | $15,293.00 |
| 05-01-2025 | $40.59 | $40.59 | $43.78 | $43.78 | $40.59 | $40.59 | $43.15 | $43.15 | 9,735 | $9,735.00 |
| 04-30-2025 | $41.11 | $41.11 | $42.90 | $42.90 | $40.12 | $40.12 | $41.82 | $41.82 | 13,898 | $13,898.00 |
| 04-29-2025 | $40.37 | $40.37 | $42.00 | $42.00 | $39.62 | $39.62 | $41.96 | $41.96 | 19,071 | $19,071.00 |
| 04-28-2025 | $42.01 | $42.01 | $43.06 | $43.06 | $39.57 | $39.57 | $40.81 | $40.81 | 20,948 | $20,948.00 |
