5 DAY PERFORMANCE
-2.08%
1 MONTH PERFORMANCE
+25.10%
3 MONTH PERFORMANCE
-4.82%
6 MONTH PERFORMANCE
+185.85%
YEAR-TO-DATE PERFORMANCE
+90.09%
1 YEAR PERFORMANCE
+1,186.77%
Monopar Therapeutics Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $41.11 | $41.82 (1.73%) | $42.90 | $40.12 | 13,886 | $1.59 B |
| 04/29/2025 | $40.37 | $41.96 (3.94%) | $42.00 | $39.62 | 19,100 | $1.59 B |
| 04/28/2025 | $42.01 | $40.81 (-2.86%) | $43.06 | $39.57 | 20,948 | $1.55 B |
| 04/25/2025 | $42.74 | $42.71 (-0.07%) | $45.82 | $41.67 | 16,200 | $1.62 B |
| 04/24/2025 | $41.64 | $44.57 (7.04%) | $44.57 | $39.35 | 13,300 | $1.69 B |
| 04/23/2025 | $44.90 | $41.47 (-7.64%) | $44.90 | $40.72 | 11,500 | $1.57 B |
| 04/22/2025 | $43.14 | $42.96 (-0.42%) | $44.45 | $42.19 | 17,105 | $1.63 B |
| 04/21/2025 | $38.98 | $42.71 (9.57%) | $43.77 | $38.90 | 14,409 | $1.62 B |
| 04/17/2025 | $39.45 | $39.59 (0.35%) | $40.12 | $38.75 | 11,600 | $1.50 B |
| 04/16/2025 | $37.90 | $38.02 (0.32%) | $38.04 | $35.50 | 21,214 | $1.44 B |
| 04/15/2025 | $37.53 | $38.36 (2.21%) | $40.90 | $35.21 | 33,604 | $1.45 B |
| 04/14/2025 | $36.14 | $37.49 (3.74%) | $38.00 | $33.36 | 20,037 | $1.42 B |
| 04/11/2025 | $32.72 | $34.89 (6.63%) | $34.98 | $32.62 | 14,800 | $1.32 B |
| 04/10/2025 | $32.14 | $31.87 (-0.84%) | $34.30 | $30.80 | 13,619 | $1.21 B |
| 04/09/2025 | $29.61 | $32.62 (10.17%) | $33.38 | $26.06 | 20,009 | $1.24 B |
| 04/08/2025 | $30.87 | $28.92 (-6.32%) | $31.10 | $27.42 | 15,415 | $1.10 B |
| 04/07/2025 | $28.34 | $28.89 (1.94%) | $29.51 | $26.64 | 20,500 | $1.09 B |
| 04/04/2025 | $34.86 | $30.00 (-13.94%) | $34.86 | $28.24 | 42,423 | $1.06 B |
| 04/03/2025 | $37.99 | $34.59 (-8.95%) | $37.99 | $34.21 | 13,713 | $1.22 B |
| 04/02/2025 | $31.70 | $38.53 (21.55%) | $42.00 | $31.70 | 71,300 | $1.36 B |
| 04/01/2025 | $34.96 | $33.43 (-4.38%) | $36.46 | $31.79 | 37,168 | $1.27 B |
| 03/31/2025 | $38.72 | $36.41 (-5.97%) | $39.51 | $32.00 | 43,400 | $1.38 B |
| 03/28/2025 | $40.21 | $40.33 (0.3%) | $42.68 | $37.25 | 17,703 | $1.53 B |
| 03/27/2025 | $37.51 | $41.39 (10.34%) | $43.00 | $36.80 | 25,544 | $1.57 B |
| 03/26/2025 | $37.99 | $38.10 (0.29%) | $38.23 | $36.86 | 19,900 | $1.34 B |
| 03/25/2025 | $36.37 | $37.58 (3.33%) | $38.49 | $35.63 | 15,748 | $1.32 B |
| 03/24/2025 | $42.00 | $37.60 (-10.48%) | $42.83 | $34.13 | 24,100 | $1.32 B |
| 03/21/2025 | $46.00 | $40.00 (-13.04%) | $46.00 | $35.46 | 59,500 | $1.41 B |
| 03/20/2025 | $38.09 | $44.74 (17.46%) | $47.83 | $38.09 | 48,119 | $1.58 B |
| 03/19/2025 | $36.56 | $39.10 (6.95%) | $42.96 | $34.50 | 46,200 | $1.38 B |
| 03/18/2025 | $34.00 | $34.37 (1.09%) | $35.35 | $31.30 | 31,300 | $1.21 B |
| 03/17/2025 | $29.57 | $34.23 (15.76%) | $34.88 | $29.53 | 22,900 | $1.21 B |
| 03/14/2025 | $29.49 | $29.75 (0.88%) | $30.99 | $29.49 | 20,431 | $1.05 B |
| 03/13/2025 | $31.35 | $29.49 (-5.93%) | $31.90 | $29.49 | 33,300 | $1.04 B |
| 03/12/2025 | $30.51 | $30.90 (1.28%) | $34.11 | $30.20 | 17,800 | $1.09 B |
| 03/11/2025 | $27.34 | $29.28 (7.1%) | $31.29 | $27.34 | 32,704 | $1.03 B |
| 03/10/2025 | $28.65 | $27.95 (-2.44%) | $29.87 | $27.05 | 30,438 | $983.95 M |
| 03/07/2025 | $30.59 | $28.44 (-7.03%) | $30.86 | $27.81 | 41,300 | $1.00 B |
| 03/06/2025 | $29.42 | $30.93 (5.13%) | $31.69 | $28.65 | 26,600 | $1.09 B |
| 03/05/2025 | $31.75 | $30.80 (-2.99%) | $32.29 | $29.26 | 22,600 | $1.08 B |
| 03/04/2025 | $30.55 | $31.70 (3.76%) | $31.83 | $28.53 | 40,300 | $1.12 B |
| 03/03/2025 | $36.16 | $30.93 (-14.46%) | $37.25 | $30.84 | 36,800 | $1.09 B |
| 02/28/2025 | $30.00 | $35.11 (17.03%) | $36.04 | $29.40 | 48,538 | $1.24 B |
| 02/27/2025 | $31.42 | $30.25 (-3.72%) | $33.40 | $30.22 | 59,700 | $1.06 B |
| 02/26/2025 | $30.89 | $31.29 (1.29%) | $34.00 | $30.01 | 36,015 | $1.10 B |
| 02/25/2025 | $35.00 | $31.11 (-11.11%) | $35.28 | $31.09 | 59,300 | $1.10 B |
| 02/24/2025 | $40.68 | $35.99 (-11.53%) | $40.68 | $35.26 | 47,668 | $1.27 B |
| 02/21/2025 | $40.36 | $40.25 (-0.27%) | $44.16 | $38.98 | 45,900 | $1.42 B |
| 02/20/2025 | $44.39 | $40.97 (-7.7%) | $45.60 | $38.80 | 57,116 | $1.44 B |
| 02/19/2025 | $43.68 | $44.39 (1.63%) | $44.39 | $40.18 | 35,900 | $1.56 B |
| 02/18/2025 | $42.67 | $44.12 (3.4%) | $44.12 | $41.02 | 28,668 | $1.55 B |
| 02/14/2025 | $43.00 | $43.10 (0.23%) | $43.60 | $39.72 | 57,682 | $1.52 B |
| 02/13/2025 | $50.38 | $44.68 (-11.31%) | $50.38 | $43.97 | 63,831 | $1.57 B |
| 02/12/2025 | $51.21 | $50.52 (-1.35%) | $51.80 | $49.05 | 60,900 | $1.78 B |
| 02/11/2025 | $52.12 | $51.33 (-1.52%) | $52.25 | $48.43 | 54,100 | $1.81 B |
| 02/10/2025 | $48.50 | $51.89 (6.99%) | $54.30 | $47.81 | 103,170 | $1.83 B |
| 02/07/2025 | $46.16 | $48.46 (4.98%) | $49.22 | $46.16 | 59,564 | $1.71 B |
| 02/06/2025 | $48.81 | $47.11 (-3.48%) | $51.22 | $43.44 | 81,032 | $1.66 B |
| 02/05/2025 | $48.93 | $48.77 (-0.33%) | $51.48 | $45.95 | 72,800 | $1.72 B |
| 02/04/2025 | $43.50 | $48.00 (10.34%) | $49.98 | $41.83 | 80,371 | $1.69 B |
| 02/03/2025 | $41.45 | $43.55 (5.07%) | $44.36 | $38.90 | 80,113 | $1.53 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
