5 DAY PERFORMANCE
+30.88%
1 MONTH PERFORMANCE
+22.78%
3 MONTH PERFORMANCE
+124.81%
6 MONTH PERFORMANCE
+167.83%
YEAR-TO-DATE PERFORMANCE
+351.77%
1 YEAR PERFORMANCE
+362.28%
Monopar Therapeutics Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $79.79 | $80.38 (0.74%) | $85.01 | $79.50 | 105.74 K | $572.61 M |
| 12/04/2025 | $75.47 | $79.47 (5.3%) | $79.90 | $75.47 | 155.10 K | $566.13 M |
| 12/03/2025 | $77.48 | $77.19 (-0.37%) | $79.65 | $74.00 | 189.27 K | $549.89 M |
| 12/02/2025 | $83.48 | $75.94 (-9.03%) | $84.04 | $75.69 | 379.71 K | $540.99 M |
| 12/01/2025 | $84.88 | $83.06 (-2.14%) | $87.97 | $82.27 | 101.73 K | $591.71 M |
| 11/28/2025 | $87.66 | $86.18 (-1.69%) | $91.79 | $84.00 | 82.44 K | $613.93 M |
| 11/26/2025 | $88.03 | $87.36 (-0.76%) | $88.88 | $83.86 | 83.82 K | $622.34 M |
| 11/25/2025 | $93.06 | $88.47 (-4.93%) | $98.00 | $85.91 | 138.10 K | $630.25 M |
| 11/24/2025 | $92.94 | $92.75 (-0.2%) | $100.50 | $90.00 | 170.10 K | $660.74 M |
| 11/21/2025 | $82.54 | $91.56 (10.93%) | $94.45 | $82.54 | 97.11 K | $652.26 M |
| 11/20/2025 | $84.18 | $83.00 (-1.4%) | $85.96 | $82.23 | 92.03 K | $591.28 M |
| 11/19/2025 | $80.26 | $83.00 (3.41%) | $84.14 | $80.26 | 121.64 K | $591.28 M |
| 11/18/2025 | $74.58 | $80.60 (8.07%) | $83.11 | $74.58 | 181.21 K | $574.18 M |
| 11/17/2025 | $76.70 | $76.43 (-0.35%) | $84.06 | $75.71 | 177.53 K | $544.48 M |
| 11/14/2025 | $80.50 | $78.00 (-3.11%) | $84.04 | $75.00 | 273.30 K | $555.66 M |
| 11/13/2025 | $81.96 | $87.01 (6.16%) | $89.03 | $80.55 | 150.50 K | $619.85 M |
| 11/12/2025 | $82.91 | $82.58 (-0.4%) | $84.77 | $77.50 | 171.50 K | $588.29 M |
| 11/11/2025 | $82.95 | $83.43 (0.58%) | $84.28 | $80.80 | 236.43 K | $594.34 M |
| 11/10/2025 | $85.37 | $83.08 (-2.68%) | $89.70 | $79.00 | 269.90 K | $591.85 M |
| 11/07/2025 | $80.00 | $80.95 (1.19%) | $83.86 | $77.82 | 210.70 K | $566.49 M |
| 11/06/2025 | $82.04 | $80.76 (-1.56%) | $83.46 | $80.50 | 235.20 K | $565.17 M |
| 11/05/2025 | $83.25 | $82.50 (-0.9%) | $83.98 | $80.44 | 153.01 K | $577.34 M |
| 11/04/2025 | $82.45 | $82.71 (0.32%) | $86.14 | $80.10 | 64.30 K | $578.81 M |
| 11/03/2025 | $86.16 | $84.00 (-2.51%) | $86.16 | $77.00 | 113.85 K | $587.84 M |
| 10/31/2025 | $85.45 | $86.16 (0.83%) | $88.86 | $83.26 | 193.70 K | $602.95 M |
| 10/30/2025 | $82.24 | $85.67 (4.17%) | $89.86 | $82.24 | 118.85 K | $599.53 M |
| 10/29/2025 | $79.40 | $84.16 (5.99%) | $85.94 | $77.01 | 127.73 K | $588.96 M |
| 10/28/2025 | $79.23 | $79.92 (0.87%) | $82.74 | $77.00 | 183.65 K | $559.29 M |
| 10/27/2025 | $80.38 | $81.24 (1.07%) | $87.00 | $79.73 | 152.00 K | $568.52 M |
| 10/24/2025 | $81.35 | $81.57 (0.27%) | $84.25 | $79.13 | 51.80 K | $570.83 M |
| 10/23/2025 | $78.88 | $81.29 (3.06%) | $82.27 | $75.00 | 63.44 K | $568.87 M |
| 10/22/2025 | $76.51 | $79.29 (3.63%) | $81.21 | $72.00 | 100.90 K | $554.88 M |
| 10/21/2025 | $76.00 | $77.65 (2.17%) | $78.59 | $76.00 | 44.10 K | $543.40 M |
| 10/20/2025 | $81.89 | $77.15 (-5.79%) | $81.89 | $76.12 | 37.85 K | $539.90 M |
| 10/17/2025 | $83.87 | $80.13 (-4.46%) | $83.97 | $76.97 | 70.32 K | $560.76 M |
| 10/16/2025 | $89.67 | $82.56 (-7.93%) | $93.50 | $81.53 | 58.82 K | $577.76 M |
| 10/15/2025 | $96.40 | $90.42 (-6.2%) | $98.91 | $89.12 | 60.92 K | $632.77 M |
| 10/14/2025 | $101.95 | $95.29 (-6.53%) | $104.00 | $94.54 | 63.21 K | $666.85 M |
| 10/13/2025 | $90.75 | $102.05 (12.45%) | $103.00 | $90.01 | 89.46 K | $714.15 M |
| 10/10/2025 | $102.52 | $87.82 (-14.34%) | $102.52 | $86.26 | 161.96 K | $614.57 M |
| 10/09/2025 | $96.67 | $100.96 (4.44%) | $102.94 | $93.99 | 132.05 K | $706.53 M |
| 10/08/2025 | $99.37 | $98.57 (-0.81%) | $99.57 | $92.27 | 27.20 K | $689.80 M |
| 10/07/2025 | $99.05 | $98.52 (-0.54%) | $101.01 | $93.08 | 82.43 K | $689.45 M |
| 10/06/2025 | $101.15 | $99.50 (-1.63%) | $105.00 | $98.81 | 126.20 K | $696.31 M |
| 10/03/2025 | $99.94 | $99.39 (-0.55%) | $100.57 | $94.62 | 118.00 K | $695.54 M |
| 10/02/2025 | $88.92 | $97.21 (9.32%) | $101.06 | $88.41 | 159.65 K | $680.28 M |
| 10/01/2025 | $79.69 | $84.73 (6.32%) | $85.58 | $78.78 | 43.32 K | $592.95 M |
| 09/30/2025 | $74.45 | $81.67 (9.7%) | $81.89 | $72.41 | 53.78 K | $571.53 M |
| 09/29/2025 | $78.29 | $75.90 (-3.05%) | $78.65 | $73.80 | 64.33 K | $531.15 M |
| 09/26/2025 | $78.64 | $76.63 (-2.56%) | $78.71 | $74.66 | 85.54 K | $536.26 M |
| 09/25/2025 | $74.88 | $77.44 (3.42%) | $79.80 | $68.16 | 67.15 K | $541.93 M |
| 09/24/2025 | $68.81 | $73.04 (6.15%) | $74.00 | $67.67 | 84.22 K | $511.14 M |
| 09/23/2025 | $63.59 | $67.67 (6.42%) | $69.65 | $63.59 | 75.71 K | $473.56 M |
| 09/22/2025 | $65.33 | $63.66 (-2.56%) | $68.43 | $61.10 | 71.30 K | $445.50 M |
| 09/19/2025 | $65.88 | $63.29 (-3.93%) | $65.95 | $60.43 | 126.84 K | $442.91 M |
| 09/18/2025 | $67.60 | $66.25 (-2%) | $67.60 | $58.81 | 108.10 K | $463.62 M |
| 09/17/2025 | $58.25 | $66.64 (14.4%) | $68.18 | $56.63 | 126.76 K | $466.35 M |
| 09/16/2025 | $55.70 | $57.00 (2.33%) | $58.94 | $54.80 | 76.45 K | $398.89 M |
| 09/15/2025 | $51.92 | $54.49 (4.95%) | $54.54 | $46.89 | 43.90 K | $381.33 M |
| 09/12/2025 | $47.89 | $49.22 (2.78%) | $49.81 | $45.52 | 22.40 K | $344.45 M |
| 09/11/2025 | $42.57 | $47.67 (11.98%) | $47.75 | $42.51 | 41.64 K | $333.60 M |
| 09/10/2025 | $43.56 | $42.90 (-1.52%) | $44.93 | $42.74 | 9.80 K | $300.22 M |
| 09/09/2025 | $42.26 | $44.93 (6.32%) | $45.78 | $41.67 | 31.45 K | $314.42 M |
| 09/08/2025 | $44.48 | $41.48 (-6.74%) | $44.48 | $41.12 | 46.14 K | $290.28 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
