Monopar Therapeutics Inc.MNPRNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $60.00 | $66.81 | $60.00 | $65.48 | 267,667 |
| 1/30/2026 | $66.40 | $67.05 | $60.28 | $60.38 | 284,300 |
| 1/29/2026 | $67.75 | $69.45 | $66.51 | $67.34 | 277,737 |
| 1/28/2026 | $70.93 | $70.93 | $65.27 | $67.44 | 310,200 |
| 1/27/2026 | $70.97 | $72.90 | $67.89 | $70.29 | 258,100 |
| 1/26/2026 | $74.56 | $74.91 | $70.10 | $71.41 | 409,670 |
| 1/23/2026 | $72.82 | $76.13 | $72.50 | $75.03 | 349,625 |
| 1/22/2026 | $70.71 | $72.00 | $69.50 | $71.99 | 324,213 |
| 1/21/2026 | $70.72 | $72.75 | $67.33 | $70.39 | 386,905 |
| 1/20/2026 | $70.00 | $72.57 | $67.48 | $70.32 | 290,900 |
| 1/16/2026 | $68.81 | $72.01 | $67.62 | $70.00 | 301,600 |
| 1/15/2026 | $69.35 | $71.14 | $61.65 | $69.07 | 392,232 |
| 1/14/2026 | $66.30 | $69.85 | $65.28 | $69.60 | 255,108 |
| 1/13/2026 | $65.03 | $67.38 | $59.69 | $67.04 | 230,949 |
| 1/12/2026 | $62.74 | $65.34 | $57.86 | $65.03 | 329,657 |
| 1/9/2026 | $65.49 | $66.65 | $61.68 | $63.00 | 325,700 |
| 1/8/2026 | $64.05 | $66.19 | $61.32 | $63.40 | 197,800 |
| 1/7/2026 | $60.43 | $65.42 | $60.19 | $65.01 | 290,827 |
| 1/6/2026 | $62.04 | $62.13 | $56.15 | $61.07 | 402,520 |
| 1/5/2026 | $65.47 | $66.50 | $60.27 | $61.73 | 287,344 |
| 1/2/2026 | $65.16 | $70.01 | $63.80 | $66.01 | 448,000 |
| 12/31/2025 | $64.49 | $65.60 | $63.73 | $65.30 | 285,500 |
| 12/30/2025 | $66.20 | $69.03 | $64.79 | $65.07 | 707,800 |
| 12/29/2025 | $67.81 | $70.42 | $65.53 | $65.57 | 483,823 |
| 12/26/2025 | $70.78 | $72.24 | $67.61 | $68.77 | 617,800 |
| 12/24/2025 | $69.80 | $72.47 | $69.39 | $70.78 | 83,339 |
| 12/23/2025 | $70.84 | $74.34 | $70.15 | $70.50 | 234,000 |
| 12/22/2025 | $68.55 | $73.25 | $68.37 | $70.92 | 174,258 |
| 12/19/2025 | $65.77 | $70.11 | $65.77 | $68.63 | 522,600 |
| 12/18/2025 | $68.87 | $68.90 | $64.25 | $65.99 | 146,600 |
| 12/17/2025 | $71.69 | $73.00 | $66.93 | $67.70 | 166,214 |
| 12/16/2025 | $74.17 | $75.21 | $68.89 | $71.47 | 332,426 |
| 12/15/2025 | $74.88 | $77.45 | $74.18 | $75.12 | 148,100 |
| 12/12/2025 | $76.51 | $76.90 | $73.63 | $74.61 | 248,700 |
| 12/11/2025 | $78.72 | $79.02 | $75.00 | $77.05 | 113,008 |
| 12/10/2025 | $75.13 | $79.31 | $74.85 | $78.22 | 164,803 |
| 12/9/2025 | $76.82 | $78.95 | $74.51 | $75.44 | 211,700 |
| 12/8/2025 | $80.40 | $83.87 | $75.27 | $76.43 | 193,723 |
| 12/5/2025 | $79.79 | $85.01 | $79.50 | $80.38 | 105,735 |
| 12/4/2025 | $75.47 | $79.90 | $75.47 | $79.47 | 155,100 |
| 12/3/2025 | $77.48 | $79.65 | $74.00 | $77.19 | 189,268 |
| 12/2/2025 | $83.48 | $84.04 | $75.69 | $75.94 | 379,706 |
| 12/1/2025 | $84.88 | $87.97 | $82.27 | $83.06 | 101,728 |
| 11/28/2025 | $87.66 | $91.79 | $84.00 | $86.18 | 82,436 |
| 11/26/2025 | $88.03 | $88.88 | $83.86 | $87.36 | 83,824 |
| 11/25/2025 | $93.06 | $98.00 | $85.91 | $88.47 | 138,102 |
| 11/24/2025 | $92.94 | $100.50 | $90.00 | $92.75 | 170,100 |
| 11/21/2025 | $82.54 | $94.45 | $82.54 | $91.56 | 97,108 |
| 11/20/2025 | $84.18 | $85.96 | $82.23 | $83.00 | 92,028 |
| 11/19/2025 | $80.26 | $84.14 | $80.26 | $83.00 | 121,635 |
| 11/18/2025 | $74.58 | $83.11 | $74.58 | $80.60 | 181,210 |
| 11/17/2025 | $76.70 | $84.06 | $75.71 | $76.43 | 177,532 |
| 11/14/2025 | $80.50 | $84.04 | $75.00 | $78.00 | 273,303 |
| 11/13/2025 | $81.96 | $89.03 | $80.55 | $87.01 | 150,500 |
| 11/12/2025 | $82.91 | $84.77 | $77.50 | $82.58 | 171,500 |
| 11/11/2025 | $82.95 | $84.28 | $80.80 | $83.43 | 236,432 |
| 11/10/2025 | $85.37 | $89.70 | $79.00 | $83.08 | 269,900 |
| 11/7/2025 | $80.00 | $83.86 | $77.82 | $80.95 | 210,702 |
| 11/6/2025 | $82.04 | $83.46 | $80.50 | $80.76 | 235,200 |
| 11/5/2025 | $83.25 | $83.98 | $80.44 | $82.50 | 153,013 |
| 11/4/2025 | $82.45 | $86.14 | $80.10 | $82.71 | 64,300 |