-
5 DAY PERFORMANCE
+7.69% -
1 MONTH PERFORMANCE
+240.35% -
3 MONTH PERFORMANCE
+414.43% -
6 MONTH PERFORMANCE
+331.04% -
YEAR-TO-DATE PERFORMANCE
+822.94% -
1 YEAR PERFORMANCE
+515.29%
Monopar Therapeutics Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2024 | $16.31 | $15.75 (-3.43%) | $16.64 | $15.51 | 126,191 | $55.17 M |
| 11/04/2024 | $14.34 | $16.96 (18.27%) | $18.20 | $13.94 | 636,200 | $59.41 M |
| 11/01/2024 | $14.39 | $14.63 (1.67%) | $14.85 | $14.03 | 104,449 | $51.25 M |
| 10/31/2024 | $14.85 | $14.57 (-1.89%) | $15.24 | $12.55 | 338,127 | $51.04 M |
| 10/30/2024 | $15.58 | $14.67 (-5.84%) | $16.14 | $14.24 | 279,200 | $51.39 M |
| 10/29/2024 | $18.83 | $16.21 (-13.91%) | $20.00 | $16.09 | 946,532 | $56.78 M |
| 10/28/2024 | $14.67 | $17.83 (21.54%) | $21.95 | $14.60 | 2.36 M | $62.46 M |
| 10/25/2024 | $22.39 | $16.93 (-24.39%) | $26.85 | $16.87 | 3.36 M | $59.30 M |
| 10/24/2024 | $5.12 | $32.66 (537.89%) | $38.50 | $4.87 | 19.96 M | $114.41 M |
| 10/23/2024 | $5.10 | $4.63 (-9.22%) | $5.30 | $4.50 | 74,507 | $16.22 M |
| 10/22/2024 | $5.50 | $5.25 (-4.55%) | $5.50 | $5.15 | 39,096 | $18.39 M |
| 10/21/2024 | $5.44 | $5.25 (-3.49%) | $5.66 | $5.08 | 59,636 | $18.39 M |
| 10/18/2024 | $5.84 | $5.50 (-5.82%) | $5.84 | $5.46 | 21,976 | $19.27 M |
| 10/17/2024 | $5.12 | $5.71 (11.52%) | $5.88 | $5.12 | 57,070 | $20.00 M |
| 10/16/2024 | $5.19 | $5.26 (1.35%) | $5.30 | $5.16 | 13,600 | $18.43 M |
| 10/15/2024 | $5.41 | $5.15 (-4.81%) | $5.41 | $5.06 | 19,212 | $18.04 M |
| 10/14/2024 | $5.37 | $5.39 (0.37%) | $5.59 | $5.32 | 26,545 | $18.88 M |
| 10/11/2024 | $5.56 | $5.50 (-1.08%) | $5.73 | $5.03 | 160,203 | $19.27 M |
| 10/10/2024 | $4.95 | $5.17 (4.44%) | $5.23 | $4.81 | 44,200 | $18.11 M |
| 10/09/2024 | $5.28 | $5.08 (-3.79%) | $5.52 | $4.86 | 60,360 | $17.79 M |
| 10/08/2024 | $5.19 | $5.34 (2.89%) | $5.66 | $5.09 | 81,727 | $18.71 M |
| 10/07/2024 | $4.52 | $5.08 (12.39%) | $5.30 | $4.52 | 108,100 | $17.79 M |
| 10/04/2024 | $4.55 | $4.61 (1.32%) | $4.76 | $4.52 | 64,338 | $16.15 M |
| 10/03/2024 | $4.75 | $4.55 (-4.21%) | $4.92 | $4.53 | 198,822 | $15.94 M |
| 10/02/2024 | $4.88 | $4.85 (-0.61%) | $5.15 | $4.74 | 218,567 | $16.99 M |
| 10/01/2024 | $6.62 | $5.08 (-23.26%) | $6.62 | $5.00 | 259,127 | $17.79 M |
| 09/30/2024 | $7.14 | $6.74 (-5.6%) | $7.18 | $6.07 | 643,805 | $23.61 M |
| 09/27/2024 | $6.20 | $6.77 (9.19%) | $7.10 | $6.10 | 1.41 M | $23.71 M |
| 09/26/2024 | $5.44 | $5.84 (7.35%) | $5.90 | $5.06 | 783,507 | $20.46 M |
| 09/25/2024 | $4.32 | $5.17 (19.68%) | $5.47 | $4.12 | 2.36 M | $18.11 M |
| 09/24/2024 | $4.31 | $4.41 (2.32%) | $4.46 | $4.23 | 36,000 | $15.45 M |
| 09/23/2024 | $4.47 | $4.37 (-2.24%) | $4.47 | $4.20 | 44,296 | $15.31 M |
| 09/20/2024 | $4.38 | $4.54 (3.65%) | $4.60 | $4.20 | 96,017 | $15.90 M |
| 09/19/2024 | $3.90 | $4.50 (15.38%) | $4.61 | $3.90 | 247,820 | $15.76 M |
| 09/18/2024 | $4.14 | $3.94 (-4.83%) | $4.19 | $3.91 | 98,100 | $13.80 M |
| 09/17/2024 | $4.15 | $4.16 (0.24%) | $4.57 | $4.15 | 197,462 | $14.57 M |
| 09/16/2024 | $3.91 | $4.19 (7.16%) | $4.43 | $3.65 | 407,631 | $14.68 M |
| 09/13/2024 | $3.95 | $3.86 (-2.28%) | $3.95 | $3.33 | 866,300 | $13.52 M |
| 09/12/2024 | $5.15 | $3.95 (-23.3%) | $5.44 | $3.17 | 41.00 M | $13.84 M |
| 09/11/2024 | $2.40 | $2.40 (0%) | $2.48 | $2.40 | 5,300 | $8.41 M |
| 09/10/2024 | $2.41 | $2.45 (1.66%) | $2.45 | $2.34 | 11,643 | $8.58 M |
| 09/09/2024 | $2.40 | $2.40 (0%) | $2.47 | $2.32 | 13,300 | $8.41 M |
| 09/06/2024 | $2.42 | $2.39 (-1.24%) | $2.45 | $2.29 | 7,900 | $8.37 M |
| 09/05/2024 | $2.44 | $2.43 (-0.41%) | $2.44 | $2.34 | 6,629 | $8.51 M |
| 09/04/2024 | $2.44 | $2.44 (0%) | $2.48 | $2.34 | 11,400 | $8.55 M |
| 09/03/2024 | $2.51 | $2.37 (-5.58%) | $2.55 | $2.32 | 24,475 | $8.30 M |
| 08/30/2024 | $2.32 | $2.39 (3.02%) | $2.53 | $2.32 | 17,218 | $8.37 M |
| 08/29/2024 | $2.34 | $2.37 (1.28%) | $2.49 | $2.25 | 34,178 | $8.30 M |
| 08/28/2024 | $2.40 | $2.26 (-5.83%) | $2.40 | $2.26 | 15,011 | $7.92 M |
| 08/27/2024 | $2.55 | $2.40 (-5.88%) | $2.62 | $2.30 | 42,700 | $8.41 M |
| 08/26/2024 | $2.56 | $2.62 (2.34%) | $2.63 | $2.55 | 16,100 | $9.18 M |
| 08/23/2024 | $2.76 | $2.57 (-6.88%) | $2.86 | $2.57 | 35,800 | $9.00 M |
| 08/22/2024 | $2.64 | $2.76 (4.55%) | $2.95 | $2.48 | 136,700 | $9.67 M |
| 08/21/2024 | $2.35 | $2.58 (9.79%) | $2.87 | $2.15 | 2.26 M | $9.04 M |
| 08/20/2024 | $2.42 | $2.48 (2.48%) | $2.54 | $2.36 | 11,400 | $8.69 M |
| 08/19/2024 | $2.42 | $2.38 (-1.65%) | $2.45 | $2.26 | 22,822 | $8.34 M |
| 08/16/2024 | $2.45 | $2.33 (-4.9%) | $2.45 | $2.30 | 10,440 | $8.16 M |
| 08/15/2024 | $2.29 | $2.37 (3.49%) | $2.50 | $2.29 | 11,610 | $8.30 M |
| 08/14/2024 | $2.67 | $2.28 (-14.61%) | $2.70 | $2.25 | 33,500 | $7.99 M |
| 08/13/2024 | $2.33 | $2.42 (3.86%) | $2.59 | $2.16 | 68,500 | $8.48 M |
| 08/12/2024 | $2.14 | $2.36 (10.28%) | $2.53 | $1.72 | 123,040 | $8.27 M |
| 08/09/2024 | $2.40 | $2.21 (-7.92%) | $2.40 | $2.01 | 78,849 | $7.74 M |
| 08/08/2024 | $2.88 | $2.75 (-4.51%) | $3.15 | $2.60 | 16,427 | $9.63 M |
| 08/07/2024 | $2.99 | $2.90 (-3.01%) | $3.17 | $2.81 | 23,140 | $10.16 M |
| 08/06/2024 | $3.05 | $2.96 (-2.95%) | $3.23 | $2.90 | 15,506 | $10.35 M |
| 08/05/2024 | $3.35 | $3.05 (-8.96%) | $3.40 | $3.05 | 21,540 | $9.75 M |