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
2024-12-31 23.78 24.98 21.89 22.00 0.0M
2024-12-30 24.74 25.00 22.68 23.85 0.1M
2024-12-27 24.99 25.50 24.27 24.53 0.1M
2024-12-26 23.00 25.93 21.75 25.34 0.1M
2024-12-24 23.70 24.88 22.05 22.05 0.0M
2024-12-23 25.40 27.11 23.04 24.00 0.0M
2024-12-20 30.40 30.40 23.67 25.82 0.1M
2024-12-19 29.23 29.52 22.61 23.79 0.1M
2024-12-18 30.68 32.20 29.60 29.94 0.1M
2024-12-17 26.84 31.96 26.00 30.68 0.1M
2024-12-16 25.37 27.37 25.00 26.70 0.1M
2024-12-13 23.98 25.69 23.98 25.38 0.0M
2024-12-12 24.25 24.79 23.65 24.25 0.1M
2024-12-11 23.82 24.60 22.78 24.25 0.1M
2024-12-10 21.49 24.50 21.28 22.86 0.1M
2024-12-09 22.10 22.92 21.00 22.28 0.1M
2024-12-06 23.27 23.28 20.61 21.50 0.2M
2024-12-05 24.43 25.10 20.16 21.00 0.2M
2024-12-04 23.06 25.97 23.06 24.66 0.2M
2024-12-03 21.81 23.63 21.45 23.17 0.2M
2024-12-02 22.30 22.50 20.16 22.01 0.1M
2024-11-29 20.04 23.00 19.87 22.53 0.1M
2024-11-27 19.10 21.00 18.81 20.70 0.1M
2024-11-26 18.86 19.75 18.80 19.45 0.1M
2024-11-25 20.30 20.63 18.67 19.40 0.1M
2024-11-22 19.88 20.21 19.54 20.10 0.0M
2024-11-21 19.03 20.00 19.03 19.71 0.0M
2024-11-20 19.48 21.18 18.60 19.00 0.1M
2024-11-19 18.32 19.29 18.32 19.01 0.0M
2024-11-18 18.24 18.74 17.52 18.45 0.2M
2024-11-15 17.21 19.00 17.09 18.09 0.1M
2024-11-14 19.37 19.70 16.26 18.23 0.1M
2024-11-13 17.20 19.62 16.83 19.23 0.2M
2024-11-12 16.50 17.66 16.25 17.25 0.1M
2024-11-11 17.40 17.55 16.50 16.66 0.1M
2024-11-08 16.40 17.79 15.50 16.88 0.2M
2024-11-07 15.77 16.13 15.16 15.73 0.1M
2024-11-06 15.96 16.40 14.88 15.78 0.2M
2024-11-05 16.31 16.64 15.51 15.75 0.2M
2024-11-04 14.34 18.20 13.94 16.96 0.6M
2024-11-01 14.39 14.85 14.03 14.63 0.1M
2024-10-31 14.85 15.24 12.55 14.57 0.3M
2024-10-30 15.58 16.14 14.24 14.67 0.3M
2024-10-29 18.83 20.00 16.09 16.21 0.9M
2024-10-28 14.67 21.95 14.60 17.83 2.4M
2024-10-25 22.39 26.85 16.87 16.93 3.4M
2024-10-24 5.12 38.50 4.87 32.66 20.0M
2024-10-23 5.10 5.30 4.50 4.63 0.1M
2024-10-22 5.50 5.50 5.15 5.25 0.0M
2024-10-21 5.44 5.66 5.08 5.25 0.1M
2024-10-18 5.84 5.84 5.46 5.50 0.0M
2024-10-17 5.12 5.88 5.12 5.71 0.1M
2024-10-16 5.19 5.30 5.16 5.26 0.0M
2024-10-15 5.41 5.41 5.06 5.15 0.0M
2024-10-14 5.37 5.59 5.32 5.39 0.0M
2024-10-11 5.56 5.73 5.03 5.50 0.2M
2024-10-10 4.95 5.23 4.81 5.17 0.0M
2024-10-09 5.28 5.52 4.86 5.08 0.1M
2024-10-08 5.19 5.66 5.09 5.34 0.1M
2024-10-07 4.52 5.30 4.52 5.08 0.1M
2024-10-04 4.55 4.76 4.52 4.61 0.1M
2024-10-03 4.75 4.92 4.53 4.55 0.2M
2024-10-02 4.88 5.15 4.74 4.85 0.2M
2024-10-01 6.62 6.62 5.00 5.08 0.3M
2024-09-30 7.14 7.18 6.07 6.74 0.6M
2024-09-27 6.20 7.10 6.10 6.77 1.4M
2024-09-26 5.44 5.90 5.06 5.84 0.8M
2024-09-25 4.32 5.47 4.12 5.17 2.4M
2024-09-24 4.31 4.46 4.23 4.41 0.0M
2024-09-23 4.47 4.47 4.20 4.37 0.0M
2024-09-20 4.38 4.60 4.20 4.54 0.1M
2024-09-19 3.90 4.61 3.90 4.50 0.2M
2024-09-18 4.14 4.19 3.91 3.94 0.1M
2024-09-17 4.15 4.57 4.15 4.16 0.2M
2024-09-16 3.91 4.43 3.65 4.19 0.4M
2024-09-13 3.95 3.95 3.33 3.86 0.9M
2024-09-12 5.15 5.44 3.17 3.95 41.0M
2024-09-11 2.40 2.48 2.40 2.40 0.0M
2024-09-10 2.41 2.45 2.34 2.45 0.0M
2024-09-09 2.40 2.47 2.32 2.40 0.0M
2024-09-06 2.42 2.45 2.29 2.39 0.0M
2024-09-05 2.44 2.44 2.34 2.43 0.0M
2024-09-04 2.44 2.48 2.34 2.44 0.0M
2024-09-03 2.51 2.55 2.32 2.37 0.0M
2024-08-30 2.32 2.53 2.32 2.39 0.0M
2024-08-29 2.34 2.49 2.25 2.37 0.0M
2024-08-28 2.40 2.40 2.26 2.26 0.0M
2024-08-27 2.55 2.62 2.30 2.40 0.0M
2024-08-26 2.56 2.63 2.55 2.62 0.0M
2024-08-23 2.76 2.86 2.57 2.57 0.0M
2024-08-22 2.64 2.95 2.48 2.76 0.1M
2024-08-21 2.35 2.87 2.15 2.58 2.3M
2024-08-20 2.42 2.54 2.36 2.48 0.0M
2024-08-19 2.42 2.45 2.26 2.38 0.0M
2024-08-16 2.45 2.45 2.30 2.33 0.0M
2024-08-15 2.29 2.50 2.29 2.37 0.0M
2024-08-14 2.67 2.70 2.25 2.28 0.0M
2024-08-13 2.33 2.59 2.16 2.42 0.1M
2024-08-12 0.43 0.51 0.34 0.47 0.6M
2024-08-09 0.48 0.48 0.40 0.44 0.4M
2024-08-08 0.58 0.63 0.52 0.55 0.1M
2024-08-07 0.60 0.63 0.56 0.58 0.1M
2024-08-06 0.61 0.65 0.58 0.59 0.1M
2024-08-05 0.67 0.68 0.61 0.61 0.1M
2024-08-02 0.68 0.70 0.67 0.69 0.0M
2024-08-01 0.69 0.70 0.65 0.69 0.0M
2024-07-31 0.70 0.71 0.67 0.70 0.0M
2024-07-30 0.73 0.73 0.70 0.70 0.0M
2024-07-29 0.73 0.73 0.71 0.73 0.1M
2024-07-26 0.64 0.73 0.64 0.72 0.1M
2024-07-25 0.66 0.68 0.64 0.66 0.0M
2024-07-24 0.64 0.64 0.63 0.64 0.0M
2024-07-23 0.64 0.64 0.62 0.64 0.0M
2024-07-22 0.68 0.68 0.61 0.64 0.1M
2024-07-19 0.73 0.73 0.68 0.68 0.0M
2024-07-18 0.72 0.72 0.71 0.72 0.0M
2024-07-17 0.74 0.75 0.71 0.71 0.0M
2024-07-16 0.70 0.75 0.69 0.74 0.1M
2024-07-15 0.71 0.72 0.69 0.71 0.1M
2024-07-12 0.73 0.74 0.70 0.71 0.1M
2024-07-11 0.70 0.73 0.69 0.72 0.1M
2024-07-10 0.74 0.74 0.69 0.70 0.1M
2024-07-09 0.71 0.75 0.71 0.74 0.1M
2024-07-08 0.73 0.74 0.70 0.74 0.0M
2024-07-05 0.71 0.73 0.70 0.72 0.1M
2024-07-03 0.71 0.73 0.70 0.70 0.1M
2024-07-02 0.73 0.76 0.71 0.72 0.0M
2024-07-01 0.76 0.76 0.71 0.74 0.1M
2024-06-28 0.73 0.77 0.71 0.73 0.1M
2024-06-27 0.74 0.77 0.74 0.74 0.1M
2024-06-26 0.79 0.79 0.74 0.75 0.1M
2024-06-25 0.83 0.87 0.78 0.82 0.1M
2024-06-24 0.71 0.81 0.70 0.80 0.1M
2024-06-21 0.67 0.73 0.66 0.69 0.1M
2024-06-20 0.80 0.83 0.65 0.67 0.5M
2024-06-18 0.90 0.91 0.82 0.83 0.1M
2024-06-17 0.92 0.94 0.85 0.86 0.1M
2024-06-14 0.96 0.96 0.88 0.94 0.1M
2024-06-13 0.90 1.08 0.85 0.91 0.5M
2024-06-12 0.82 0.90 0.80 0.89 0.1M
2024-06-11 0.76 0.83 0.75 0.82 0.1M
2024-06-10 0.84 0.85 0.75 0.77 0.1M
2024-06-07 0.85 0.90 0.81 0.81 0.2M
2024-06-06 0.82 0.95 0.81 0.93 0.7M
2024-06-05 0.77 0.89 0.77 0.81 0.4M
2024-06-04 0.80 0.80 0.74 0.77 0.2M
2024-06-03 0.62 0.84 0.62 0.77 0.9M
2024-05-31 0.61 0.65 0.61 0.61 0.0M
2024-05-30 0.61 0.64 0.61 0.61 0.0M
2024-05-29 0.61 0.64 0.61 0.62 0.1M
2024-05-28 0.60 0.62 0.60 0.62 0.0M
2024-05-24 0.60 0.65 0.60 0.63 0.1M
2024-05-23 0.60 0.63 0.60 0.62 0.0M
2024-05-22 0.61 0.64 0.61 0.61 0.1M
2024-05-21 0.62 0.65 0.59 0.61 0.0M
2024-05-20 0.62 0.62 0.59 0.62 0.1M
2024-05-17 0.61 0.63 0.60 0.61 0.0M
2024-05-16 0.61 0.62 0.60 0.62 0.0M
2024-05-15 0.64 0.67 0.57 0.60 0.1M
2024-05-14 0.67 0.71 0.65 0.65 0.1M
2024-05-13 0.71 0.74 0.68 0.68 0.0M
2024-05-10 0.63 0.75 0.63 0.67 0.1M
2024-05-09 0.78 0.80 0.71 0.71 0.1M
2024-05-08 0.77 0.77 0.74 0.75 0.0M
2024-05-07 0.82 0.82 0.76 0.76 0.0M
2024-05-06 0.72 0.80 0.70 0.79 0.1M
2024-05-03 0.67 0.76 0.64 0.73 0.1M
2024-05-02 0.64 0.67 0.64 0.66 0.0M
2024-05-01 0.65 0.68 0.64 0.65 0.0M
2024-04-30 0.63 0.69 0.63 0.66 0.1M
2024-04-29 0.68 0.68 0.64 0.65 0.0M
2024-04-26 0.63 0.67 0.63 0.66 0.0M
2024-04-25 0.65 0.65 0.62 0.63 0.1M
2024-04-24 0.68 0.68 0.63 0.66 0.0M
2024-04-23 0.62 0.66 0.61 0.65 0.1M
2024-04-22 0.66 0.66 0.62 0.63 0.0M
2024-04-19 0.68 0.68 0.62 0.64 0.0M
2024-04-18 0.70 0.72 0.66 0.68 0.1M
2024-04-17 0.69 0.72 0.65 0.66 0.2M
2024-04-16 0.73 0.74 0.69 0.73 0.2M
2024-04-15 0.76 0.78 0.74 0.76 0.1M
2024-04-12 0.80 0.82 0.76 0.78 0.3M
2024-04-11 0.75 0.85 0.72 0.77 0.8M
2024-04-10 0.62 0.65 0.50 0.64 0.5M
2024-04-09 0.63 0.63 0.58 0.59 0.1M
2024-04-08 0.60 0.63 0.58 0.60 0.2M
2024-04-05 0.63 0.64 0.60 0.60 0.1M
2024-04-04 0.62 0.68 0.62 0.64 0.1M
2024-04-03 0.63 0.64 0.55 0.64 0.2M
2024-04-02 0.67 0.69 0.63 0.64 0.1M
2024-04-01 0.71 0.71 0.64 0.68 0.1M
2024-03-28 0.70 0.73 0.64 0.68 0.3M
2024-03-27 0.80 0.80 0.70 0.74 0.1M
2024-03-26 0.68 0.79 0.67 0.74 0.1M
2024-03-25 0.67 0.71 0.66 0.71 0.1M
2024-03-22 0.70 0.70 0.63 0.69 0.2M
2024-03-21 0.74 0.78 0.69 0.70 0.2M
2024-03-20 0.73 0.77 0.70 0.77 0.1M
2024-03-19 0.77 0.86 0.74 0.76 0.9M
2024-03-18 0.70 0.72 0.65 0.67 0.3M
2024-03-15 0.70 0.76 0.65 0.65 0.3M
2024-03-14 0.75 0.78 0.71 0.71 0.1M
2024-03-13 0.77 0.80 0.71 0.75 0.3M
2024-03-12 0.87 0.90 0.81 0.83 0.2M
2024-03-11 0.84 0.93 0.84 0.91 0.2M
2024-03-08 0.91 0.93 0.73 0.82 0.7M
2024-03-07 0.92 0.98 0.90 0.91 0.3M
2024-03-06 1.02 1.06 0.88 0.96 0.7M
2024-03-05 1.04 1.20 1.03 1.06 1.7M
2024-03-04 0.95 1.13 0.82 0.99 0.9M
2024-03-01 0.77 0.95 0.74 0.90 1.1M
2024-02-29 0.97 1.05 0.70 0.83 1.4M
2024-02-28 1.15 1.19 0.96 1.00 1.5M
2024-02-27 1.28 1.32 1.12 1.21 1.6M
2024-02-26 1.46 1.48 1.00 1.35 6.9M
2024-02-23 1.26 1.73 1.18 1.30 61.1M
2024-02-22 0.78 1.37 0.73 1.12 153.3M
2024-02-21 0.63 0.63 0.51 0.57 2.4M
2024-02-20 1.43 1.56 0.60 0.67 100.4M
2024-02-16 0.35 0.35 0.34 0.34 0.0M
2024-02-15 0.33 0.36 0.33 0.34 0.1M
2024-02-14 0.33 0.34 0.33 0.34 0.0M
2024-02-13 0.34 0.35 0.32 0.33 0.0M
2024-02-12 0.33 0.35 0.32 0.33 0.0M
2024-02-09 0.36 0.36 0.33 0.35 0.0M
2024-02-08 0.33 0.33 0.33 0.33 0.0M
2024-02-07 0.32 0.35 0.31 0.31 0.0M
2024-02-06 0.34 0.35 0.31 0.33 0.0M
2024-02-05 0.34 0.37 0.32 0.36 0.0M
2024-02-02 0.37 0.37 0.34 0.36 0.1M
2024-02-01 0.34 0.38 0.34 0.37 0.1M
2024-01-31 0.36 0.37 0.33 0.34 0.1M
2024-01-30 0.36 0.38 0.36 0.38 0.0M
2024-01-29 0.38 0.38 0.35 0.36 0.0M
2024-01-26 0.35 0.38 0.35 0.36 0.0M
2024-01-25 0.36 0.39 0.35 0.37 0.0M
2024-01-24 0.39 0.39 0.37 0.37 0.0M
2024-01-23 0.35 0.40 0.35 0.36 0.1M
2024-01-22 0.38 0.38 0.34 0.35 0.1M
2024-01-19 0.39 0.40 0.37 0.37 0.1M
2024-01-18 0.44 0.44 0.38 0.39 0.1M
2024-01-17 0.43 0.46 0.41 0.44 0.1M
2024-01-16 0.42 0.44 0.40 0.41 0.1M
2024-01-12 0.44 0.48 0.42 0.43 0.1M
2024-01-11 0.44 0.48 0.43 0.44 0.1M
2024-01-10 0.45 0.45 0.43 0.44 0.2M
2024-01-09 0.40 0.44 0.40 0.44 0.0M
2024-01-08 0.42 0.44 0.41 0.43 0.0M
2024-01-05 0.43 0.44 0.42 0.42 0.1M
2024-01-04 0.39 0.41 0.39 0.41 0.1M
2024-01-03 0.38 0.41 0.35 0.40 0.1M
2024-01-02 0.33 0.38 0.33 0.37 0.1M