MNPR - Monopar Therapeutics
47.95
0.250 0.521%
Share volume: 1,534
Last Updated: Wed 05 Feb 2025 08:30:13 PM CET
Research and Development in Biotechnology (except Nanobiotechnology):
-0.32%
PREVIOUS CLOSE
CHG
CHG%
$47.70
0.25
0.52%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 02/04/2025 | $43.50 | $43.50 | $49.98 | $49.98 | $41.83 | $41.83 | $48.00 | $48.00 | 80,339 | $80,339.00 |
| 02/03/2025 | $41.45 | $41.45 | $44.36 | $44.36 | $38.90 | $38.90 | $43.55 | $43.55 | 80,113 | $80,113.00 |
| 01/31/2025 | $42.93 | $42.93 | $44.86 | $44.86 | $38.90 | $38.90 | $43.94 | $43.94 | 96,599 | $96,599.00 |
| 01/30/2025 | $39.50 | $39.50 | $42.50 | $42.50 | $37.20 | $37.20 | $42.50 | $42.50 | 73,325 | $73,325.00 |
| 01/29/2025 | $42.02 | $42.02 | $42.02 | $42.02 | $34.41 | $34.41 | $38.80 | $38.80 | 88,965 | $88,965.00 |
| 01/28/2025 | $34.80 | $34.80 | $42.39 | $42.39 | $34.50 | $34.50 | $41.82 | $41.82 | 60,557 | $60,557.00 |
| 01/27/2025 | $40.55 | $40.55 | $45.27 | $45.27 | $31.00 | $31.00 | $33.52 | $33.52 | 100,760 | $100,760.00 |
| 01/24/2025 | $39.05 | $39.05 | $41.94 | $41.94 | $37.83 | $37.83 | $41.46 | $41.46 | 122,026 | $122,026.00 |
| 01/23/2025 | $33.99 | $33.99 | $39.99 | $39.99 | $33.50 | $33.50 | $39.32 | $39.32 | 102,450 | $102,450.00 |