Monopar Therapeutics Inc. - Common Stock (MNPR)
42.50
+3.70 (9.54%)
Monopar Therapeutics Inc is a biotechnology company focused on developing novel cancer therapies aimed at improving patient outcomes
The company is engaged in the research and clinical development of unique drug candidates that target various forms of cancer, leveraging innovative approaches to enhance the efficacy and safety of treatments. Monopar's initiatives include optimizing pharmacological properties and exploring various combinations to maximize therapeutic benefits. By driving progress in oncology, Monopar Therapeutics aims to address significant unmet medical needs within the cancer treatment landscape.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/30/2025 | 39.50 | 42.50 | 37.20 | 42.50 | 73,275 | 42.50 |
| 1/29/2025 | 42.02 | 42.02 | 34.41 | 38.80 | 88,924 | 38.80 |
| 1/28/2025 | 34.80 | 42.39 | 34.50 | 41.82 | 60,443 | 41.82 |
| 1/27/2025 | 40.55 | 45.27 | 31.00 | 33.52 | 100,601 | 33.52 |
| 1/24/2025 | 39.05 | 41.94 | 37.83 | 41.46 | 122,026 | 41.46 |
| 1/23/2025 | 33.99 | 39.99 | 33.50 | 39.32 | 102,366 | 39.32 |
| 1/22/2025 | 33.76 | 35.00 | 31.95 | 33.67 | 76,571 | 33.67 |
| 1/21/2025 | 28.60 | 32.52 | 28.60 | 31.68 | 30,985 | 31.68 |
| 1/17/2025 | 31.30 | 31.95 | 26.67 | 28.54 | 68,472 | 28.54 |
| 1/16/2025 | 26.58 | 31.94 | 26.25 | 30.48 | 64,078 | 30.48 |
| 1/15/2025 | 24.63 | 26.91 | 24.00 | 26.91 | 104,075 | 26.91 |
| 1/14/2025 | 25.57 | 26.00 | 24.31 | 24.98 | 54,086 | 24.98 |
| 1/13/2025 | 25.90 | 26.00 | 25.15 | 25.69 | 37,246 | 25.69 |
| 1/10/2025 | 26.52 | 26.52 | 24.30 | 25.35 | 38,855 | 25.35 |
| 1/08/2025 | 25.00 | 25.00 | 23.86 | 24.46 | 52,440 | 24.46 |
| 1/07/2025 | 23.68 | 25.39 | 23.00 | 25.16 | 17,670 | 25.16 |
| 1/06/2025 | 23.73 | 24.00 | 22.50 | 23.60 | 58,845 | 23.60 |
| 1/03/2025 | 21.01 | 23.42 | 21.00 | 22.98 | 33,726 | 22.98 |
| 1/02/2025 | 22.00 | 23.00 | 21.81 | 22.22 | 18,450 | 22.22 |
| 12/31/2024 | 23.85 | 0.00 | 23.85 | 22.00 | 0 | 22.00 |
| 12/30/2024 | 24.74 | 25.00 | 22.68 | 23.85 | 57,853 | 23.85 |
| 12/27/2024 | 24.99 | 25.50 | 24.27 | 24.53 | 89,759 | 24.53 |
| 12/26/2024 | 23.00 | 25.93 | 21.75 | 25.34 | 94,984 | 25.34 |
| 12/24/2024 | 23.70 | 24.88 | 22.05 | 22.05 | 21,592 | 22.05 |
| 12/23/2024 | 25.40 | 27.11 | 23.04 | 24.00 | 26,505 | 24.00 |
| 12/20/2024 | 30.40 | 30.40 | 23.66 | 25.82 | 139,076 | 25.82 |
| 12/19/2024 | 29.23 | 29.52 | 22.61 | 23.82 | 128,933 | 23.82 |
| 12/18/2024 | 30.68 | 32.20 | 29.60 | 29.94 | 58,768 | 29.94 |
| 12/17/2024 | 26.84 | 31.96 | 26.00 | 30.68 | 110,025 | 30.68 |
| 12/16/2024 | 25.37 | 27.37 | 25.00 | 26.70 | 57,791 | 26.70 |
| 12/13/2024 | 23.98 | 25.69 | 23.98 | 25.38 | 47,461 | 25.38 |
| 12/12/2024 | 24.25 | 24.79 | 23.65 | 24.25 | 50,630 | 24.25 |
| 12/11/2024 | 23.82 | 24.60 | 22.77 | 24.25 | 59,647 | 24.25 |
| 12/10/2024 | 21.49 | 24.50 | 21.28 | 22.86 | 106,547 | 22.86 |
| 12/09/2024 | 22.10 | 22.92 | 21.00 | 22.28 | 89,697 | 22.28 |
| 12/06/2024 | 23.27 | 23.28 | 20.61 | 21.50 | 156,769 | 21.50 |
| 12/05/2024 | 24.43 | 25.10 | 20.16 | 21.00 | 149,808 | 21.00 |
| 12/04/2024 | 23.06 | 25.97 | 23.06 | 24.66 | 156,960 | 24.66 |
| 12/03/2024 | 21.81 | 23.63 | 21.45 | 23.17 | 34,153 | 23.17 |
| 12/02/2024 | 22.30 | 22.50 | 20.16 | 22.01 | 55,465 | 22.01 |
| 11/29/2024 | 20.04 | 23.00 | 19.87 | 22.53 | 91,009 | 22.53 |
| 11/27/2024 | 19.10 | 21.00 | 18.81 | 20.70 | 90,794 | 20.70 |
| 11/26/2024 | 18.86 | 19.75 | 18.80 | 19.45 | 96,391 | 19.45 |
| 11/25/2024 | 20.30 | 20.63 | 18.67 | 19.40 | 88,804 | 19.40 |
| 11/22/2024 | 19.88 | 20.20 | 19.54 | 20.10 | 32,547 | 20.10 |
| 11/21/2024 | 19.03 | 20.00 | 19.03 | 19.71 | 48,394 | 19.71 |
| 11/20/2024 | 19.48 | 21.18 | 18.60 | 19.00 | 121,429 | 19.00 |
| 11/19/2024 | 18.32 | 19.29 | 18.32 | 19.01 | 43,368 | 19.01 |
| 11/18/2024 | 18.24 | 18.74 | 17.52 | 18.45 | 157,481 | 18.45 |
| 11/15/2024 | 17.21 | 19.00 | 17.09 | 18.09 | 129,261 | 18.09 |
| 11/14/2024 | 19.37 | 19.70 | 16.26 | 18.23 | 115,815 | 18.23 |
| 11/13/2024 | 17.20 | 19.61 | 16.83 | 19.23 | 153,155 | 19.23 |
| 11/12/2024 | 16.50 | 17.66 | 16.25 | 17.25 | 143,315 | 17.25 |
| 11/11/2024 | 17.40 | 17.55 | 16.50 | 16.66 | 102,272 | 16.66 |
| 11/08/2024 | 16.40 | 17.79 | 15.50 | 16.88 | 158,152 | 16.88 |
| 11/07/2024 | 15.77 | 16.13 | 15.16 | 15.73 | 138,995 | 15.73 |
| 11/06/2024 | 15.96 | 16.40 | 14.88 | 15.78 | 151,185 | 15.78 |
| 11/05/2024 | 16.31 | 16.64 | 15.51 | 15.75 | 237,634 | 15.75 |
| 11/04/2024 | 14.34 | 18.20 | 13.94 | 16.96 | 636,057 | 16.96 |
| 11/01/2024 | 14.39 | 14.85 | 14.03 | 14.63 | 104,449 | 14.63 |
| 10/31/2024 | 14.85 | 15.24 | 12.55 | 14.57 | 337,943 | 14.57 |