Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Monopar Therapeutics Inc (NQ: MNPR )

5.083 -0.307 (-5.70%)

Streaming Delayed Price Updated: 11:16 AM EDT, Oct 15, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Oct 14, 2024	5.370	5.590	5.324	5.390	26,545	-0.11(-2.00%)
Oct 11, 2024	5.560	5.730	5.029	5.500	160,203	+0.33(+6.38%)
Oct 10, 2024	4.950	5.230	4.810	5.170	44,153	+0.09(+1.77%)
Oct 09, 2024	5.280	5.520	4.860	5.080	60,346	-0.26(-4.87%)
Oct 08, 2024	5.190	5.660	5.088	5.340	81,646	+0.26(+5.12%)
Oct 07, 2024	4.520	5.300	4.520	5.080	108,087	+0.47(+10.20%)
Oct 04, 2024	4.550	4.759	4.520	4.610	64,338	+0.06(+1.32%)
Oct 03, 2024	4.750	4.920	4.530	4.550	198,821	-0.30(-6.19%)
Oct 02, 2024	4.880	5.149	4.740	4.850	218,551	-0.23(-4.53%)
Oct 01, 2024	6.620	6.620	4.995	5.080	259,110	-1.66(-24.63%)
Sep 30, 2024	7.140	7.180	6.070	6.740	643,196	-0.03(-0.44%)
Sep 27, 2024	6.200	7.100	6.100	6.770	1,412,579	+0.93(+15.92%)
Sep 26, 2024	5.440	5.900	5.060	5.840	774,320	+0.67(+12.96%)
Sep 25, 2024	4.320	5.470	4.120	5.170	2,348,734	+0.76(+17.23%)
Sep 24, 2024	4.310	4.460	4.230	4.410	35,958	+0.04(+0.92%)
Sep 23, 2024	4.470	4.470	4.198	4.370	44,196	-0.17(-3.74%)
Sep 20, 2024	4.380	4.600	4.200	4.540	96,017	+0.04(+0.89%)
Sep 19, 2024	3.900	4.610	3.900	4.500	247,808	+0.56(+14.21%)
Sep 18, 2024	4.140	4.190	3.910	3.940	98,021	-0.22(-5.29%)
Sep 17, 2024	4.150	4.570	4.146	4.160	197,462	-0.03(-0.72%)
Sep 16, 2024	3.910	4.430	3.650	4.190	406,546	+0.33(+8.55%)
Sep 13, 2024	3.950	3.950	3.330	3.860	866,277	-0.09(-2.28%)
Sep 12, 2024	5.150	5.441	3.170	3.950	40,987,768	+1.55(+64.58%)
Sep 11, 2024	2.400	2.480	2.400	2.400	5,278	-0.05(-2.04%)
Sep 10, 2024	2.410	2.450	2.336	2.450	11,643	+0.05(+2.08%)
Sep 09, 2024	2.400	2.470	2.320	2.400	13,260	+0.01(+0.42%)
Sep 06, 2024	2.420	2.449	2.290	2.390	7,867	-0.04(-1.65%)
Sep 05, 2024	2.440	2.440	2.340	2.430	5,629	-0.01(-0.41%)
Sep 04, 2024	2.440	2.480	2.340	2.440	11,356	+0.07(+2.95%)
Sep 03, 2024	2.510	2.550	2.320	2.370	24,399	-0.02(-0.84%)
Aug 30, 2024	2.320	2.530	2.320	2.390	17,218	+0.02(+0.84%)
Aug 29, 2024	2.340	2.490	2.250	2.370	34,178	+0.11(+4.87%)
Aug 28, 2024	2.400	2.400	2.260	2.260	15,010	-0.14(-5.83%)
Aug 27, 2024	2.550	2.620	2.300	2.400	41,996	-0.22(-8.40%)
Aug 26, 2024	2.560	2.630	2.550	2.620	16,075	+0.05(+1.95%)
Aug 23, 2024	2.760	2.860	2.570	2.570	35,753	-0.19(-6.88%)
Aug 22, 2024	2.640	2.950	2.480	2.760	136,600	+0.18(+6.98%)
Aug 21, 2024	2.350	2.870	2.150	2.580	2,260,173	+0.10(+4.03%)
Aug 20, 2024	2.420	2.540	2.362	2.480	10,872	+0.10(+4.20%)
Aug 19, 2024	2.420	2.450	2.260	2.380	22,822	+0.05(+2.15%)
Aug 16, 2024	2.450	2.451	2.300	2.330	10,440	-0.04(-1.69%)
Aug 15, 2024	2.290	2.500	2.290	2.370	11,590	+0.09(+3.95%)
Aug 14, 2024	2.670	2.700	2.250	2.280	33,137	-0.14(-5.79%)
Aug 13, 2024	2.330	2.590	2.160	2.420	68,343	+0.06(+2.76%)
Aug 12, 2024	2.143	2.530	1.719	2.355	123,016	+0.15(+6.56%)
Aug 09, 2024	2.401	2.401	2.005	2.210	78,849	-0.54(-19.64%)
Aug 08, 2024	2.850	3.150	2.600	2.750	16,427	-0.15(-5.21%)
Aug 07, 2024	2.994	3.168	2.810	2.901	23,130	-0.05(-1.84%)
Aug 06, 2024	3.050	3.225	2.900	2.955	15,471	-0.09(-3.10%)
Aug 05, 2024	3.350	3.400	3.050	3.050	21,531	-0.42(-12.10%)
Aug 02, 2024	3.400	3.485	3.350	3.470	7,559	+0.00(+0.12%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

Monopar Therapeutics Inc (NQ: MNPR )

Historical Prices