5 DAY PERFORMANCE
+31.16%
1 MONTH PERFORMANCE
+63.97%
3 MONTH PERFORMANCE
+145.42%
6 MONTH PERFORMANCE
+1,054.17%
YEAR-TO-DATE PERFORMANCE
+88.86%
1 YEAR PERFORMANCE
+2,182.97%
Monopar Therapeutics Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/24/2025 | $39.05 | $41.46 (6.17%) | $41.94 | $37.83 | 121,989 | $1.46 B |
| 01/23/2025 | $33.99 | $39.32 (15.68%) | $39.99 | $33.50 | 102,450 | $1.38 B |
| 01/22/2025 | $33.76 | $33.67 (-0.27%) | $35.00 | $31.95 | 76,600 | $1.19 B |
| 01/21/2025 | $28.60 | $31.68 (10.77%) | $32.52 | $28.60 | 31,033 | $1.12 B |
| 01/17/2025 | $31.30 | $28.54 (-8.82%) | $31.95 | $26.67 | 68,500 | $1.00 B |
| 01/16/2025 | $26.58 | $30.48 (14.67%) | $31.94 | $26.25 | 64,100 | $1.07 B |
| 01/15/2025 | $24.63 | $26.91 (9.26%) | $26.91 | $24.00 | 104,218 | $947.34 M |
| 01/14/2025 | $25.57 | $24.98 (-2.31%) | $26.00 | $24.31 | 54,100 | $879.40 M |
| 01/13/2025 | $25.90 | $25.69 (-0.81%) | $26.00 | $25.15 | 37,250 | $904.39 M |
| 01/10/2025 | $26.52 | $25.35 (-4.41%) | $26.52 | $24.30 | 38,855 | $892.42 M |
| 01/08/2025 | $25.00 | $24.46 (-2.16%) | $25.00 | $23.87 | 52,440 | $861.09 M |
| 01/07/2025 | $23.68 | $25.16 (6.25%) | $25.40 | $23.00 | 18,240 | $885.73 M |
| 01/06/2025 | $23.73 | $23.60 (-0.55%) | $24.00 | $22.50 | 58,845 | $830.81 M |
| 01/03/2025 | $21.01 | $22.98 (9.38%) | $23.42 | $21.00 | 33,726 | $808.99 M |
| 01/02/2025 | $22.00 | $22.22 (1%) | $23.00 | $21.81 | 18,500 | $782.23 M |
| 12/31/2024 | $23.78 | $22.00 (-7.49%) | $24.98 | $21.89 | 20,000 | $774.49 M |
| 12/30/2024 | $24.74 | $23.85 (-3.6%) | $25.00 | $22.68 | 57,900 | $839.61 M |
| 12/27/2024 | $24.99 | $24.53 (-1.84%) | $25.50 | $24.27 | 89,800 | $863.55 M |
| 12/26/2024 | $23.00 | $25.34 (10.17%) | $25.93 | $21.75 | 95,000 | $892.07 M |
| 12/24/2024 | $23.70 | $22.05 (-6.96%) | $24.88 | $22.05 | 21,600 | $776.25 M |
| 12/23/2024 | $25.40 | $24.00 (-5.51%) | $27.11 | $23.04 | 26,505 | $844.90 M |
| 12/20/2024 | $30.40 | $25.82 (-15.07%) | $30.40 | $23.67 | 139,100 | $908.97 M |
| 12/19/2024 | $29.23 | $23.79 (-18.61%) | $29.52 | $22.61 | 130,600 | $837.50 M |
| 12/18/2024 | $30.68 | $29.94 (-2.41%) | $32.20 | $29.60 | 58,800 | $1.05 B |
| 12/17/2024 | $26.84 | $30.68 (14.31%) | $31.96 | $26.00 | 110,142 | $1.08 B |
| 12/16/2024 | $25.37 | $26.70 (5.24%) | $27.37 | $25.00 | 57,902 | $939.95 M |
| 12/13/2024 | $23.98 | $25.38 (5.84%) | $25.69 | $23.98 | 47,461 | $893.48 M |
| 12/12/2024 | $24.25 | $24.25 (0%) | $24.79 | $23.65 | 51,200 | $853.70 M |
| 12/11/2024 | $23.82 | $24.25 (1.81%) | $24.60 | $22.78 | 59,662 | $853.70 M |
| 12/10/2024 | $21.49 | $22.86 (6.38%) | $24.50 | $21.28 | 106,547 | $804.76 M |
| 12/09/2024 | $22.10 | $22.28 (0.81%) | $22.92 | $21.00 | 89,808 | $784.34 M |
| 12/06/2024 | $23.27 | $21.50 (-7.61%) | $23.28 | $20.61 | 156,800 | $756.89 M |
| 12/05/2024 | $24.43 | $21.00 (-14.04%) | $25.10 | $20.16 | 151,300 | $739.28 M |
| 12/04/2024 | $23.06 | $24.66 (6.94%) | $25.97 | $23.06 | 216,400 | $868.13 M |
| 12/03/2024 | $21.81 | $23.17 (6.24%) | $23.63 | $21.45 | 175,236 | $815.68 M |
| 12/02/2024 | $22.30 | $22.01 (-1.3%) | $22.50 | $20.16 | 55,697 | $774.84 M |
| 11/29/2024 | $20.04 | $22.53 (12.43%) | $23.00 | $19.87 | 91,009 | $793.15 M |
| 11/27/2024 | $19.10 | $20.70 (8.38%) | $21.00 | $18.81 | 90,800 | $728.72 M |
| 11/26/2024 | $18.86 | $19.45 (3.13%) | $19.75 | $18.80 | 114,826 | $684.72 M |
| 11/25/2024 | $20.30 | $19.40 (-4.43%) | $20.63 | $18.67 | 88,808 | $682.96 M |
| 11/22/2024 | $19.88 | $20.10 (1.11%) | $20.20 | $19.54 | 32,547 | $707.60 M |
| 11/21/2024 | $19.03 | $19.71 (3.57%) | $20.00 | $19.03 | 48,401 | $693.87 M |
| 11/20/2024 | $19.48 | $19.00 (-2.46%) | $21.18 | $18.60 | 121,469 | $668.88 M |
| 11/19/2024 | $18.32 | $19.01 (3.77%) | $19.29 | $18.32 | 43,928 | $669.23 M |
| 11/18/2024 | $18.24 | $18.45 (1.15%) | $18.74 | $17.52 | 157,596 | $649.51 M |
| 11/15/2024 | $17.21 | $18.09 (5.11%) | $19.00 | $17.09 | 129,261 | $636.84 M |
| 11/14/2024 | $19.37 | $18.23 (-5.89%) | $19.70 | $16.26 | 116,000 | $641.77 M |
| 11/13/2024 | $17.20 | $19.23 (11.8%) | $19.61 | $16.83 | 153,618 | $676.97 M |
| 11/12/2024 | $16.50 | $17.25 (4.55%) | $17.66 | $16.25 | 143,414 | $607.27 M |
| 11/11/2024 | $17.40 | $16.66 (-4.25%) | $17.55 | $16.50 | 103,213 | $586.50 M |
| 11/08/2024 | $16.40 | $16.88 (2.93%) | $17.79 | $15.50 | 158,200 | $594.24 M |
| 11/07/2024 | $15.77 | $15.73 (-0.25%) | $16.13 | $15.16 | 139,500 | $553.76 M |
| 11/06/2024 | $15.96 | $15.78 (-1.13%) | $16.40 | $14.88 | 151,210 | $555.52 M |
| 11/05/2024 | $16.31 | $15.75 (-3.43%) | $16.64 | $15.51 | 238,100 | $554.46 M |
| 11/04/2024 | $14.34 | $16.96 (18.27%) | $18.20 | $13.94 | 636,200 | $597.06 M |
| 11/01/2024 | $14.39 | $14.63 (1.67%) | $14.85 | $14.03 | 104,449 | $515.03 M |
| 10/31/2024 | $14.85 | $14.57 (-1.89%) | $15.24 | $12.55 | 338,127 | $512.92 M |
| 10/30/2024 | $15.58 | $14.67 (-5.84%) | $16.14 | $14.24 | 279,200 | $516.44 M |
| 10/29/2024 | $18.83 | $16.21 (-13.91%) | $20.00 | $16.09 | 946,532 | $570.66 M |
| 10/28/2024 | $14.67 | $17.83 (21.54%) | $21.95 | $14.60 | 2.36 M | $627.69 M |