Monopar Therapeutics

MNPR
🏛️ usa →
76.63
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 3.37 3.37 3.17 3.21 0.0M
2021-12-30 3.29 3.40 3.11 3.28 0.0M
2021-12-29 3.38 3.50 3.28 3.39 0.0M
2021-12-28 3.12 3.33 3.02 3.33 0.1M
2021-12-27 3.34 3.50 3.14 3.17 0.1M
2021-12-23 3.51 3.51 3.20 3.34 0.1M
2021-12-22 3.96 3.96 3.42 3.44 0.0M
2021-12-21 3.95 4.03 3.91 3.94 0.0M
2021-12-20 3.91 3.94 3.78 3.94 0.0M
2021-12-17 3.90 3.92 3.83 3.91 0.0M
2021-12-16 3.96 3.99 3.78 3.86 0.0M
2021-12-15 4.00 4.00 3.72 3.85 0.0M
2021-12-14 4.16 4.16 3.80 4.00 0.0M
2021-12-13 4.09 4.26 4.01 4.01 0.0M
2021-12-10 4.00 4.10 3.96 4.05 0.0M
2021-12-09 3.99 4.06 3.95 3.99 0.0M
2021-12-08 3.82 4.03 3.81 3.99 0.0M
2021-12-07 3.96 4.00 3.75 3.82 0.0M
2021-12-06 4.00 4.03 3.70 3.79 0.0M
2021-12-03 3.91 3.95 3.75 3.80 0.0M
2021-12-02 4.33 4.46 3.92 4.04 0.0M
2021-12-01 4.42 4.55 4.20 4.38 0.0M
2021-11-30 4.62 4.85 4.38 4.40 0.1M
2021-11-29 4.88 4.88 4.53 4.55 0.0M
2021-11-26 4.61 4.94 4.47 4.85 0.0M
2021-11-24 4.50 4.95 4.44 4.71 0.0M
2021-11-23 4.60 4.67 4.51 4.51 0.0M
2021-11-22 4.74 4.74 4.57 4.62 0.0M
2021-11-19 4.78 4.89 4.66 4.71 0.0M
2021-11-18 4.76 5.01 4.65 4.86 0.0M
2021-11-17 5.08 5.08 4.75 4.75 0.0M
2021-11-16 4.81 5.09 4.76 4.85 0.0M
2021-11-15 4.84 5.12 4.84 4.86 0.0M
2021-11-12 4.85 5.00 4.70 5.00 0.0M
2021-11-11 4.83 5.20 4.75 5.01 0.0M
2021-11-10 5.00 5.00 4.75 4.75 0.0M
2021-11-09 5.05 5.20 4.86 4.96 0.0M
2021-11-08 5.24 5.24 5.02 5.06 0.0M
2021-11-05 5.02 5.12 5.01 5.07 0.0M
2021-11-04 5.15 5.30 4.91 5.17 0.0M
2021-11-03 4.84 5.33 4.84 5.24 0.1M
2021-11-02 4.71 4.86 4.71 4.86 0.0M
2021-11-01 5.49 5.74 4.61 4.76 0.3M
2021-10-29 4.88 5.10 4.75 4.80 0.0M
2021-10-28 5.06 5.08 4.80 4.85 0.0M
2021-10-27 4.84 5.21 4.84 5.00 0.1M
2021-10-26 4.59 4.71 4.54 4.62 0.0M
2021-10-25 4.79 4.80 4.59 4.59 0.0M
2021-10-22 4.62 4.94 4.57 4.58 0.0M
2021-10-21 4.91 4.97 4.72 4.80 0.0M
2021-10-20 5.00 5.00 4.55 4.97 0.1M
2021-10-19 4.98 4.99 4.79 4.99 0.0M
2021-10-18 4.81 4.95 4.81 4.95 0.0M
2021-10-15 5.12 5.12 4.80 4.91 0.0M
2021-10-14 4.83 5.07 4.83 5.07 0.0M
2021-10-13 4.68 4.94 4.62 4.71 0.0M
2021-10-12 4.66 4.75 4.66 4.68 0.0M
2021-10-11 4.66 4.70 4.63 4.66 0.0M
2021-10-08 4.73 4.75 4.53 4.59 0.0M
2021-10-07 4.57 4.65 4.52 4.62 0.0M
2021-10-06 4.68 4.68 4.55 4.55 0.0M
2021-10-05 4.67 4.70 4.53 4.67 0.0M
2021-10-04 4.61 4.66 4.54 4.60 0.0M
2021-10-01 4.88 4.88 4.57 4.60 0.1M
2021-09-30 4.83 4.96 4.60 4.87 0.0M
2021-09-29 4.93 4.94 4.78 4.84 0.0M
2021-09-28 5.01 5.05 4.90 4.91 0.0M
2021-09-27 5.13 5.13 5.00 5.03 0.0M
2021-09-24 5.06 5.14 5.01 5.12 0.0M
2021-09-23 5.15 5.15 5.00 5.06 0.0M
2021-09-22 5.16 5.19 5.00 5.12 0.0M
2021-09-21 5.06 5.15 4.91 5.15 0.0M
2021-09-20 5.03 5.10 4.85 5.06 0.0M
2021-09-17 5.02 5.40 4.81 5.27 0.0M
2021-09-16 4.95 5.08 4.79 5.03 0.0M
2021-09-15 4.68 5.08 4.65 4.94 0.1M
2021-09-14 5.09 5.11 4.65 4.68 0.1M
2021-09-13 5.69 5.82 4.79 5.14 0.3M
2021-09-10 5.70 5.80 5.15 5.56 0.3M
2021-09-09 5.43 6.98 5.37 6.00 2.4M
2021-09-08 4.86 5.55 4.68 5.46 0.2M
2021-09-07 5.00 5.00 4.70 4.76 0.0M
2021-09-03 5.02 5.19 4.90 4.99 0.0M
2021-09-02 5.11 5.20 5.02 5.08 0.0M
2021-09-01 5.19 5.23 5.04 5.18 0.0M
2021-08-31 4.95 5.20 4.91 5.17 0.0M
2021-08-30 4.95 5.07 4.84 4.90 0.0M
2021-08-27 4.95 5.15 4.92 4.97 0.0M
2021-08-26 4.94 4.95 4.76 4.89 0.0M
2021-08-25 4.83 4.95 4.83 4.90 0.0M
2021-08-24 4.85 5.06 4.81 4.90 0.0M
2021-08-23 4.66 5.00 4.64 4.93 0.0M
2021-08-20 4.55 4.96 4.55 4.69 0.0M
2021-08-19 4.90 4.90 4.55 4.73 0.0M
2021-08-18 5.03 5.03 4.82 4.86 0.0M
2021-08-17 4.54 5.18 4.54 5.07 0.1M
2021-08-16 4.76 4.85 4.50 4.50 0.0M
2021-08-13 4.90 4.97 4.76 4.76 0.1M
2021-08-12 4.90 5.01 4.85 4.95 0.0M
2021-08-11 4.99 5.02 4.88 4.89 0.0M
2021-08-10 5.10 5.13 4.99 4.99 0.0M
2021-08-09 5.15 5.18 4.92 5.12 0.0M
2021-08-06 5.20 5.35 5.06 5.13 0.0M
2021-08-05 5.30 5.32 4.95 5.21 0.1M
2021-08-04 5.45 5.54 5.00 5.10 0.0M
2021-08-03 5.55 5.88 5.08 5.58 0.5M
2021-08-02 5.36 5.36 5.25 5.32 0.0M
2021-07-30 5.14 5.56 5.10 5.31 0.0M
2021-07-29 5.28 5.42 5.10 5.10 0.0M
2021-07-28 5.27 5.46 5.25 5.30 0.0M
2021-07-27 5.42 5.43 5.16 5.22 0.0M
2021-07-26 5.51 5.64 5.44 5.44 0.0M
2021-07-23 5.62 5.64 5.50 5.55 0.0M
2021-07-22 5.63 5.64 5.47 5.52 0.0M
2021-07-21 5.42 5.63 5.42 5.47 0.0M
2021-07-20 5.17 5.45 5.17 5.29 0.0M
2021-07-19 5.05 5.35 5.01 5.18 0.0M
2021-07-16 5.01 5.44 5.01 5.10 0.0M
2021-07-15 5.01 5.18 5.00 5.00 0.0M
2021-07-14 5.55 5.59 5.10 5.10 0.1M
2021-07-13 5.56 5.69 5.56 5.61 0.0M
2021-07-12 5.72 5.73 5.57 5.59 0.0M
2021-07-09 5.71 5.77 5.71 5.72 0.0M
2021-07-08 5.68 5.78 5.55 5.64 0.0M
2021-07-07 5.87 5.89 5.75 5.75 0.0M
2021-07-06 5.75 6.00 5.75 5.89 0.0M
2021-07-02 5.84 5.84 5.71 5.71 0.0M
2021-07-01 5.91 5.99 5.71 5.85 0.0M
2021-06-30 6.03 6.17 5.82 5.89 0.0M
2021-06-29 6.06 6.25 6.01 6.06 0.0M
2021-06-28 6.30 6.30 6.05 6.23 0.0M
2021-06-25 6.50 6.68 5.96 6.36 0.1M
2021-06-24 6.31 6.65 6.20 6.49 0.1M
2021-06-23 5.98 6.01 5.85 6.01 0.0M
2021-06-22 5.90 5.94 5.76 5.90 0.0M
2021-06-21 5.88 6.00 5.76 5.98 0.0M
2021-06-18 6.02 6.05 5.81 5.81 0.0M
2021-06-17 5.89 6.11 5.85 6.05 0.0M
2021-06-16 5.91 6.04 5.75 6.01 0.0M
2021-06-15 5.98 6.15 5.73 5.99 0.0M
2021-06-14 6.24 6.27 6.00 6.03 0.0M
2021-06-11 5.87 6.50 5.84 6.30 0.2M
2021-06-10 5.71 5.98 5.63 5.92 0.0M
2021-06-09 5.88 5.88 5.60 5.75 0.0M
2021-06-08 5.71 5.85 5.66 5.81 0.0M
2021-06-07 5.84 5.93 5.59 5.70 0.0M
2021-06-04 5.88 6.19 5.83 5.90 0.0M
2021-06-03 6.15 6.20 5.80 5.92 0.0M
2021-06-02 5.84 6.20 5.84 6.13 0.1M
2021-06-01 5.83 5.84 5.53 5.76 0.0M
2021-05-28 5.90 5.90 5.62 5.71 0.0M
2021-05-27 5.85 5.85 5.51 5.77 0.0M
2021-05-26 5.13 5.88 5.13 5.76 0.0M
2021-05-25 5.51 5.66 5.19 5.25 0.0M
2021-05-24 6.05 6.20 5.57 5.68 0.1M
2021-05-21 5.50 5.76 5.49 5.70 0.0M
2021-05-20 5.57 5.60 5.37 5.49 0.0M
2021-05-19 5.41 5.49 5.38 5.40 0.0M
2021-05-18 5.50 5.60 5.30 5.52 0.0M
2021-05-17 5.15 5.49 5.15 5.49 0.0M
2021-05-14 5.04 5.25 5.02 5.11 0.0M
2021-05-13 5.24 5.26 4.95 5.05 0.0M
2021-05-12 5.13 5.28 5.11 5.16 0.0M
2021-05-11 5.01 5.24 5.01 5.10 0.0M
2021-05-10 5.28 5.45 5.10 5.35 0.0M
2021-05-07 5.13 5.41 5.13 5.28 0.0M
2021-05-06 5.45 5.46 5.00 5.19 0.0M
2021-05-05 5.76 5.76 5.40 5.44 0.0M
2021-05-04 5.80 5.81 5.33 5.70 0.0M
2021-05-03 6.01 6.01 5.71 5.80 0.0M
2021-04-30 5.92 6.18 5.78 6.01 0.0M
2021-04-29 6.19 6.19 5.62 5.94 0.0M
2021-04-28 6.05 6.22 5.92 6.20 0.1M
2021-04-27 6.18 6.18 5.81 5.96 0.0M
2021-04-26 5.93 6.18 5.72 6.18 0.0M
2021-04-23 5.77 5.93 5.62 5.86 0.0M
2021-04-22 5.38 5.70 5.28 5.61 0.0M
2021-04-21 5.14 5.41 5.14 5.22 0.0M
2021-04-20 5.74 5.74 5.10 5.12 0.1M
2021-04-19 5.30 5.73 5.12 5.73 0.0M
2021-04-16 5.24 5.40 5.02 5.31 0.0M
2021-04-15 5.46 5.54 5.15 5.15 0.0M
2021-04-14 5.20 5.57 5.19 5.32 0.0M
2021-04-13 5.13 5.50 5.13 5.31 0.0M
2021-04-12 5.65 5.65 5.09 5.15 0.1M
2021-04-09 5.72 5.84 5.58 5.61 0.0M
2021-04-08 5.80 6.01 5.73 5.73 0.1M
2021-04-07 6.21 6.21 5.76 5.84 0.1M
2021-04-06 6.08 6.21 6.03 6.18 0.0M
2021-04-05 6.29 6.41 6.03 6.11 0.1M
2021-04-01 6.26 6.42 6.15 6.22 0.1M
2021-03-31 6.35 6.51 6.12 6.20 0.1M
2021-03-30 6.99 8.33 6.12 6.70 3.3M
2021-03-29 6.38 6.49 5.70 5.76 0.0M
2021-03-26 6.27 6.52 6.27 6.38 0.0M
2021-03-25 6.55 6.78 5.98 6.29 0.1M
2021-03-24 6.71 7.06 6.61 6.72 0.0M
2021-03-23 6.87 7.40 6.71 6.71 0.0M
2021-03-22 7.16 7.44 6.76 6.76 0.0M
2021-03-19 7.01 7.48 7.01 7.05 0.0M
2021-03-18 7.40 7.58 7.00 7.01 0.0M
2021-03-17 7.52 7.57 7.13 7.30 0.0M
2021-03-16 8.11 8.11 7.35 7.41 0.0M
2021-03-15 7.75 8.15 7.70 8.15 0.1M
2021-03-12 7.02 7.66 6.91 7.60 0.1M
2021-03-11 6.79 7.25 6.79 7.04 0.0M
2021-03-10 6.78 6.89 6.67 6.82 0.0M
2021-03-09 6.36 6.83 6.36 6.82 0.1M
2021-03-08 6.21 6.66 6.06 6.51 0.1M
2021-03-05 6.43 6.50 5.65 6.23 0.1M
2021-03-04 6.74 6.85 6.03 6.33 0.1M
2021-03-03 6.95 7.15 6.70 6.74 0.0M
2021-03-02 7.27 7.52 6.86 6.95 0.0M
2021-03-01 7.30 7.65 7.10 7.16 0.0M
2021-02-26 7.26 7.49 7.10 7.30 0.1M
2021-02-25 7.80 8.02 7.27 7.39 0.1M
2021-02-24 7.79 7.94 7.51 7.74 0.1M
2021-02-23 7.81 7.81 6.58 7.35 0.2M
2021-02-22 8.72 8.90 8.14 8.14 0.1M
2021-02-19 8.51 8.75 8.31 8.50 0.2M
2021-02-18 9.00 9.00 8.25 8.40 0.2M
2021-02-17 9.77 9.99 8.97 9.27 0.1M
2021-02-16 10.11 10.55 9.50 9.67 0.2M
2021-02-12 9.72 10.18 9.00 10.18 0.4M
2021-02-11 15.95 17.01 9.60 10.60 8.3M
2021-02-10 8.67 8.80 8.00 8.40 0.1M
2021-02-09 9.05 9.05 8.45 8.70 0.2M
2021-02-08 7.90 8.44 7.89 8.38 0.2M
2021-02-05 7.89 8.20 7.89 7.90 0.1M
2021-02-04 8.01 8.16 7.80 8.00 0.1M
2021-02-03 7.58 8.24 7.58 8.08 0.1M
2021-02-02 7.83 7.95 7.60 7.70 0.1M
2021-02-01 8.53 8.56 7.15 7.95 0.1M
2021-01-29 9.20 9.20 7.86 8.45 0.4M
2021-01-28 11.05 11.60 8.31 8.51 2.0M
2021-01-27 6.51 6.72 6.51 6.60 0.0M
2021-01-26 6.51 7.04 6.51 6.81 0.0M
2021-01-25 7.14 7.14 6.62 7.10 0.0M
2021-01-22 6.78 7.00 6.77 7.00 0.0M
2021-01-21 6.95 6.95 6.65 6.92 0.0M
2021-01-20 6.50 7.18 6.41 6.95 0.1M
2021-01-19 6.56 6.61 6.32 6.52 0.0M
2021-01-15 7.01 7.01 6.46 6.56 0.0M
2021-01-14 6.43 7.37 6.43 7.01 0.1M
2021-01-13 6.29 6.48 6.28 6.41 0.0M
2021-01-12 6.57 6.57 6.27 6.27 0.0M
2021-01-11 6.30 6.57 6.12 6.52 0.0M
2021-01-08 6.34 6.36 6.15 6.27 0.0M
2021-01-07 6.20 6.31 6.07 6.29 0.0M
2021-01-06 6.28 6.45 6.18 6.20 0.0M
2021-01-05 6.84 6.86 6.20 6.30 0.1M
2021-01-04 6.15 6.54 6.01 6.36 0.0M