Monopar Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	39.68	40.20	34.45	35.30	-	-10.45%	20,052
May 9, 2025	41.89	43.85	39.01	39.42	39.42	-6.96%	48,523
May 8, 2025	40.45	44.40	40.42	42.37	42.37	8.36%	14,340
May 7, 2025	40.70	40.70	37.81	39.10	39.10	0.83%	12,120
May 6, 2025	40.25	43.59	38.78	38.78	38.78	-10.56%	18,592
May 5, 2025	43.77	46.60	43.30	43.36	43.36	-3.56%	15,559
May 2, 2025	41.96	44.99	41.87	44.96	44.96	4.19%	15,293
May 1, 2025	40.59	43.78	40.59	43.15	43.15	3.18%	9,735
Apr 30, 2025	41.11	42.90	40.12	41.82	41.82	-0.33%	13,898
Apr 29, 2025	40.37	42.00	39.62	41.96	41.96	2.82%	19,071
Apr 28, 2025	42.01	43.06	39.57	40.81	40.81	-4.45%	20,948
Apr 25, 2025	42.74	45.82	41.67	42.71	42.71	-4.17%	16,185
Apr 24, 2025	41.64	44.57	39.35	44.57	44.57	7.48%	13,277
Apr 23, 2025	44.90	44.90	40.72	41.47	41.47	-3.47%	11,458
Apr 22, 2025	43.14	44.45	42.19	42.96	42.96	0.59%	17,105
Apr 21, 2025	38.98	43.77	38.90	42.71	42.71	7.88%	14,409
Apr 17, 2025	39.45	40.12	38.75	39.59	39.59	4.13%	11,576
Apr 16, 2025	37.90	38.04	35.50	38.02	38.02	-0.89%	21,214
Apr 15, 2025	37.53	40.90	35.21	38.36	38.36	2.32%	33,604
Apr 14, 2025	36.14	38.00	33.36	37.49	37.49	7.45%	20,037
Apr 11, 2025	32.72	34.98	32.62	34.89	34.89	9.48%	14,762
Apr 10, 2025	32.14	34.30	30.80	31.87	31.87	-2.30%	13,619
Apr 9, 2025	29.61	33.38	26.06	32.62	32.62	12.79%	20,009
Apr 8, 2025	30.87	31.10	27.42	28.92	28.92	0.10%	15,415
Apr 7, 2025	28.34	29.51	26.64	28.89	28.89	-3.70%	20,492
Apr 4, 2025	34.86	34.86	28.24	30.00	30.00	-13.27%	42,423
Apr 3, 2025	37.99	37.99	34.21	34.59	34.59	-10.23%	13,713
Apr 2, 2025	31.70	42.00	31.70	38.53	38.53	15.26%	71,263
Apr 1, 2025	34.96	36.46	31.79	33.43	33.43	-8.18%	37,168
Mar 31, 2025	38.72	39.51	32.00	36.41	36.41	-9.72%	43,390
Mar 28, 2025	40.21	42.68	37.25	40.33	40.33	-2.56%	17,703
Mar 27, 2025	37.51	43.00	36.80	41.39	41.39	8.64%	25,544
Mar 26, 2025	37.99	38.23	36.86	38.10	38.10	1.38%	19,876
Mar 25, 2025	36.37	38.49	35.63	37.58	37.58	-0.05%	15,748
Mar 24, 2025	42.00	42.83	34.13	37.60	37.60	-6.00%	24,098
Mar 21, 2025	46.00	46.00	35.46	40.00	40.00	-10.59%	59,487
Mar 20, 2025	38.09	47.83	38.09	44.74	44.74	14.42%	48,119
Mar 19, 2025	36.56	42.96	34.50	39.10	39.10	13.76%	46,161
Mar 18, 2025	34.00	35.35	31.30	34.37	34.37	0.41%	31,274
Mar 17, 2025	29.57	34.88	29.53	34.23	34.23	15.06%	22,862
Mar 14, 2025	29.49	30.99	29.49	29.75	29.75	0.88%	20,431
Mar 13, 2025	31.35	31.90	29.49	29.49	29.49	-4.56%	33,280
Mar 12, 2025	30.51	34.11	30.20	30.90	30.90	5.53%	17,799
Mar 11, 2025	27.34	31.29	27.34	29.28	29.28	4.76%	32,704
Mar 10, 2025	28.65	29.87	27.05	27.95	27.95	-1.72%	30,428
Mar 7, 2025	30.59	30.86	27.81	28.44	28.44	-8.05%	41,261
Mar 6, 2025	29.42	31.69	28.65	30.93	30.93	0.42%	26,589
Mar 5, 2025	31.75	32.29	29.26	30.80	30.80	-2.84%	22,587
Mar 4, 2025	30.55	31.83	28.53	31.70	31.70	2.49%	40,259
Mar 3, 2025	36.16	37.25	30.84	30.93	30.93	-11.91%	36,788