Monopar Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	35.00	35.00	31.84	33.60	33.60	-4.03%	567,574
Jun 26, 2025	32.00	35.59	32.00	35.01	35.01	9.68%	24,388
Jun 25, 2025	33.31	33.31	31.17	31.92	31.92	-4.14%	14,678
Jun 24, 2025	33.32	33.50	32.14	33.30	33.30	4.62%	37,236
Jun 23, 2025	33.65	33.75	31.83	31.83	31.83	-3.13%	45,435
Jun 20, 2025	32.91	33.84	32.54	32.86	32.86	-0.42%	21,168
Jun 18, 2025	34.40	34.40	32.95	33.00	33.00	-3.23%	15,170
Jun 17, 2025	33.95	35.01	33.95	34.10	34.10	-0.35%	6,861
Jun 16, 2025	34.96	35.00	33.81	34.22	34.22	2.09%	13,342
Jun 13, 2025	33.07	34.81	33.00	33.52	33.52	-0.89%	42,213
Jun 12, 2025	34.84	35.33	33.36	33.82	33.82	-2.40%	43,270
Jun 11, 2025	34.50	36.55	33.66	34.65	34.65	0.42%	11,946
Jun 10, 2025	35.83	35.83	33.50	34.51	34.51	-0.36%	17,147
Jun 9, 2025	37.88	37.88	33.76	34.63	34.63	-6.68%	12,561
Jun 6, 2025	39.27	39.43	37.10	37.11	37.11	-2.38%	19,857
Jun 5, 2025	36.33	38.85	34.50	38.02	38.02	6.81%	49,498
Jun 4, 2025	31.17	36.85	31.17	35.59	35.59	10.84%	35,505
Jun 3, 2025	35.00	35.00	30.01	32.11	32.11	7.00%	26,052
Jun 2, 2025	31.73	32.00	29.73	30.01	30.01	-5.42%	66,741
May 30, 2025	31.83	32.07	28.40	31.73	31.73	-2.04%	17,075
May 29, 2025	33.80	33.80	31.40	32.39	32.39	-0.22%	19,372
May 28, 2025	36.27	36.27	32.30	32.46	32.46	-7.91%	31,693
May 27, 2025	35.45	36.82	35.13	35.25	35.25	-0.56%	12,005
May 23, 2025	34.02	36.34	34.02	35.45	35.45	0.03%	14,864
May 22, 2025	35.29	36.05	35.24	35.44	35.44	-0.34%	15,976
May 21, 2025	35.80	39.38	35.43	35.56	35.56	-3.63%	8,582
May 20, 2025	36.38	38.05	36.11	36.90	36.90	-	13,307
May 19, 2025	36.62	37.57	36.00	36.90	36.90	-0.70%	14,150
May 16, 2025	40.33	40.33	35.65	37.16	37.16	-6.04%	14,847
May 15, 2025	36.21	40.10	33.70	39.55	39.55	6.58%	16,354
May 14, 2025	32.97	38.87	32.97	37.11	37.11	9.73%	16,831
May 13, 2025	35.10	37.87	33.34	33.82	33.82	-3.65%	21,092
May 12, 2025	39.68	40.20	34.45	35.10	35.10	-10.96%	24,252
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