-
5 DAY PERFORMANCE
+11.66% -
1 MONTH PERFORMANCE
+284.76% -
3 MONTH PERFORMANCE
+631.88% -
6 MONTH PERFORMANCE
+557.98% -
YEAR-TO-DATE PERFORMANCE
+1,088.24% -
1 YEAR PERFORMANCE
+1,203.23%
Monopar Therapeutics Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $19.88 | $20.10 (1.11%) | $20.20 | $19.54 | 32,416 | $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 |
| 10/25/2024 | $22.39 | $16.93 (-24.39%) | $26.85 | $16.87 | 3.36 M | $596.00 M |
| 10/24/2024 | $5.12 | $32.66 (537.89%) | $38.50 | $4.87 | 19.96 M | $1.15 B |
| 10/23/2024 | $5.10 | $4.63 (-9.22%) | $5.30 | $4.50 | 74,507 | $162.99 M |
| 10/22/2024 | $5.50 | $5.25 (-4.55%) | $5.50 | $5.15 | 39,096 | $184.82 M |
| 10/21/2024 | $5.44 | $5.25 (-3.49%) | $5.66 | $5.08 | 59,636 | $184.82 M |
| 10/18/2024 | $5.84 | $5.50 (-5.82%) | $5.84 | $5.46 | 21,976 | $193.62 M |
| 10/17/2024 | $5.12 | $5.71 (11.52%) | $5.88 | $5.12 | 57,070 | $201.01 M |
| 10/16/2024 | $5.19 | $5.26 (1.35%) | $5.30 | $5.16 | 13,600 | $185.17 M |
| 10/15/2024 | $5.41 | $5.15 (-4.81%) | $5.41 | $5.06 | 19,212 | $181.30 M |
| 10/14/2024 | $5.37 | $5.39 (0.37%) | $5.59 | $5.32 | 26,545 | $189.75 M |
| 10/11/2024 | $5.56 | $5.50 (-1.08%) | $5.73 | $5.03 | 160,203 | $193.62 M |
| 10/10/2024 | $4.95 | $5.17 (4.44%) | $5.23 | $4.81 | 44,200 | $182.00 M |
| 10/09/2024 | $5.28 | $5.08 (-3.79%) | $5.52 | $4.86 | 60,360 | $178.84 M |
| 10/08/2024 | $5.19 | $5.34 (2.89%) | $5.66 | $5.09 | 81,727 | $187.99 M |
| 10/07/2024 | $4.52 | $5.08 (12.39%) | $5.30 | $4.52 | 108,100 | $178.84 M |
| 10/04/2024 | $4.55 | $4.61 (1.32%) | $4.76 | $4.52 | 64,338 | $162.29 M |
| 10/03/2024 | $4.75 | $4.55 (-4.21%) | $4.92 | $4.53 | 198,822 | $160.18 M |
| 10/02/2024 | $4.88 | $4.85 (-0.61%) | $5.15 | $4.74 | 218,567 | $170.74 M |
| 10/01/2024 | $6.62 | $5.08 (-23.26%) | $6.62 | $5.00 | 259,127 | $178.84 M |
| 09/30/2024 | $7.14 | $6.74 (-5.6%) | $7.18 | $6.07 | 643,805 | $237.27 M |
| 09/27/2024 | $6.20 | $6.77 (9.19%) | $7.10 | $6.10 | 1.41 M | $238.33 M |
| 09/26/2024 | $5.44 | $5.84 (7.35%) | $5.90 | $5.06 | 783,507 | $205.59 M |
| 09/25/2024 | $4.32 | $5.17 (19.68%) | $5.47 | $4.12 | 2.36 M | $182.00 M |
| 09/24/2024 | $4.31 | $4.41 (2.32%) | $4.46 | $4.23 | 36,000 | $155.25 M |
| 09/23/2024 | $4.47 | $4.37 (-2.24%) | $4.47 | $4.20 | 44,296 | $153.84 M |
| 09/20/2024 | $4.38 | $4.54 (3.65%) | $4.60 | $4.20 | 96,017 | $159.83 M |
| 09/19/2024 | $3.90 | $4.50 (15.38%) | $4.61 | $3.90 | 247,820 | $158.42 M |
| 09/18/2024 | $4.14 | $3.94 (-4.83%) | $4.19 | $3.91 | 98,100 | $138.70 M |
| 09/17/2024 | $4.15 | $4.16 (0.24%) | $4.57 | $4.15 | 197,462 | $146.45 M |
| 09/16/2024 | $3.91 | $4.19 (7.16%) | $4.43 | $3.65 | 407,631 | $147.50 M |
| 09/13/2024 | $3.95 | $3.86 (-2.28%) | $3.95 | $3.33 | 866,300 | $135.89 M |
| 09/12/2024 | $5.15 | $3.95 (-23.3%) | $5.44 | $3.17 | 41.00 M | $139.06 M |
| 09/11/2024 | $2.40 | $2.40 (0%) | $2.48 | $2.40 | 5,300 | $84.49 M |
| 09/10/2024 | $2.41 | $2.45 (1.66%) | $2.45 | $2.34 | 11,643 | $86.25 M |
| 09/09/2024 | $2.40 | $2.40 (0%) | $2.47 | $2.32 | 13,300 | $84.49 M |
| 09/06/2024 | $2.42 | $2.39 (-1.24%) | $2.45 | $2.29 | 7,900 | $84.14 M |
| 09/05/2024 | $2.44 | $2.43 (-0.41%) | $2.44 | $2.34 | 6,629 | $85.55 M |
| 09/04/2024 | $2.44 | $2.44 (0%) | $2.48 | $2.34 | 11,400 | $85.90 M |
| 09/03/2024 | $2.51 | $2.37 (-5.58%) | $2.55 | $2.32 | 24,475 | $83.43 M |
| 08/30/2024 | $2.32 | $2.39 (3.02%) | $2.53 | $2.32 | 17,218 | $84.14 M |
| 08/29/2024 | $2.34 | $2.37 (1.28%) | $2.49 | $2.25 | 34,178 | $83.43 M |
| 08/28/2024 | $2.40 | $2.26 (-5.83%) | $2.40 | $2.26 | 15,011 | $79.56 M |
| 08/27/2024 | $2.55 | $2.40 (-5.88%) | $2.62 | $2.30 | 42,700 | $84.49 M |
| 08/26/2024 | $2.56 | $2.62 (2.34%) | $2.63 | $2.55 | 16,100 | $92.23 M |
| 08/23/2024 | $2.76 | $2.57 (-6.88%) | $2.86 | $2.57 | 35,800 | $90.47 M |
| 08/22/2024 | $2.64 | $2.76 (4.55%) | $2.95 | $2.48 | 136,700 | $97.16 M |