5 DAY PERFORMANCE
-17.02%
1 MONTH PERFORMANCE
-53.29%
3 MONTH PERFORMANCE
-2.68%
6 MONTH PERFORMANCE
+497.47%
YEAR-TO-DATE PERFORMANCE
+7.27%
1 YEAR PERFORMANCE
+471.43%
Monopar Therapeutics Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $30.51 | $30.90 (1.28%) | $34.11 | $30.20 | 17,799 | $1.06 B |
| 03/11/2025 | $27.34 | $29.28 (7.1%) | $31.29 | $27.34 | 32,704 | $1.03 B |
| 03/10/2025 | $28.65 | $27.95 (-2.44%) | $29.87 | $27.05 | 30,438 | $983.95 M |
| 03/07/2025 | $30.59 | $28.44 (-7.03%) | $30.86 | $27.81 | 41,300 | $1.00 B |
| 03/06/2025 | $29.42 | $30.93 (5.13%) | $31.69 | $28.65 | 26,600 | $1.09 B |
| 03/05/2025 | $31.75 | $30.80 (-2.99%) | $32.29 | $29.26 | 22,600 | $1.08 B |
| 03/04/2025 | $30.55 | $31.70 (3.76%) | $31.83 | $28.53 | 40,300 | $1.12 B |
| 03/03/2025 | $36.16 | $30.93 (-14.46%) | $37.25 | $30.84 | 36,800 | $1.09 B |
| 02/28/2025 | $30.00 | $35.11 (17.03%) | $36.04 | $29.40 | 48,538 | $1.24 B |
| 02/27/2025 | $31.42 | $30.25 (-3.72%) | $33.40 | $30.22 | 59,700 | $1.06 B |
| 02/26/2025 | $30.89 | $31.29 (1.29%) | $34.00 | $30.01 | 36,015 | $1.10 B |
| 02/25/2025 | $35.00 | $31.11 (-11.11%) | $35.28 | $31.09 | 59,300 | $1.10 B |
| 02/24/2025 | $40.68 | $35.99 (-11.53%) | $40.68 | $35.26 | 47,668 | $1.27 B |
| 02/21/2025 | $40.36 | $40.25 (-0.27%) | $44.16 | $38.98 | 45,900 | $1.42 B |
| 02/20/2025 | $44.39 | $40.97 (-7.7%) | $45.60 | $38.80 | 57,116 | $1.44 B |
| 02/19/2025 | $43.68 | $44.39 (1.63%) | $44.39 | $40.18 | 35,900 | $1.56 B |
| 02/18/2025 | $42.67 | $44.12 (3.4%) | $44.12 | $41.02 | 28,668 | $1.55 B |
| 02/14/2025 | $43.00 | $43.10 (0.23%) | $43.60 | $39.72 | 57,682 | $1.52 B |
| 02/13/2025 | $50.38 | $44.68 (-11.31%) | $50.38 | $43.97 | 63,831 | $1.57 B |
| 02/12/2025 | $51.21 | $50.52 (-1.35%) | $51.80 | $49.05 | 60,900 | $1.78 B |
| 02/11/2025 | $52.12 | $51.33 (-1.52%) | $52.25 | $48.43 | 54,100 | $1.81 B |
| 02/10/2025 | $48.50 | $51.89 (6.99%) | $54.30 | $47.81 | 103,170 | $1.83 B |
| 02/07/2025 | $46.16 | $48.46 (4.98%) | $49.22 | $46.16 | 59,564 | $1.71 B |
| 02/06/2025 | $48.81 | $47.11 (-3.48%) | $51.22 | $43.44 | 81,032 | $1.66 B |
| 02/05/2025 | $48.93 | $48.77 (-0.33%) | $51.48 | $45.95 | 72,800 | $1.72 B |
| 02/04/2025 | $43.50 | $48.00 (10.34%) | $49.98 | $41.83 | 80,371 | $1.69 B |
| 02/03/2025 | $41.45 | $43.55 (5.07%) | $44.36 | $38.90 | 80,113 | $1.53 B |
| 01/31/2025 | $42.93 | $43.94 (2.35%) | $44.86 | $38.90 | 96,600 | $1.55 B |
| 01/30/2025 | $39.50 | $42.50 (7.59%) | $42.50 | $37.20 | 73,325 | $1.50 B |
| 01/29/2025 | $42.02 | $38.80 (-7.66%) | $42.02 | $34.41 | 88,965 | $1.37 B |
| 01/28/2025 | $34.80 | $41.82 (20.17%) | $42.39 | $34.50 | 60,557 | $1.47 B |
| 01/27/2025 | $40.55 | $33.52 (-17.34%) | $45.27 | $31.00 | 100,760 | $1.18 B |
| 01/24/2025 | $39.05 | $41.46 (6.17%) | $41.94 | $37.83 | 122,026 | $1.46 B |
| 01/23/2025 | $33.99 | $39.32 (15.68%) | $39.99 | $33.50 | 102,450 | $1.38 B |
| 01/22/2025 | $33.76 | $33.67 (-0.27%) | $35.00 | $31.95 | 76,600 | $1.19 B |
| 01/21/2025 | $28.60 | $31.68 (10.77%) | $32.52 | $28.60 | 31,033 | $1.12 B |
| 01/17/2025 | $31.30 | $28.54 (-8.82%) | $31.95 | $26.67 | 68,500 | $1.00 B |
| 01/16/2025 | $26.58 | $30.48 (14.67%) | $31.94 | $26.25 | 64,100 | $1.07 B |
| 01/15/2025 | $24.63 | $26.91 (9.26%) | $26.91 | $24.00 | 104,218 | $947.34 M |
| 01/14/2025 | $25.57 | $24.98 (-2.31%) | $26.00 | $24.31 | 54,100 | $879.40 M |
| 01/13/2025 | $25.90 | $25.69 (-0.81%) | $26.00 | $25.15 | 37,250 | $904.39 M |
| 01/10/2025 | $26.52 | $25.35 (-4.41%) | $26.52 | $24.30 | 38,855 | $892.42 M |
| 01/08/2025 | $25.00 | $24.46 (-2.16%) | $25.00 | $23.87 | 52,440 | $861.09 M |
| 01/07/2025 | $23.68 | $25.16 (6.25%) | $25.40 | $23.00 | 18,240 | $885.73 M |
| 01/06/2025 | $23.73 | $23.60 (-0.55%) | $24.00 | $22.50 | 58,845 | $830.81 M |
| 01/03/2025 | $21.01 | $22.98 (9.38%) | $23.42 | $21.00 | 33,726 | $808.99 M |
| 01/02/2025 | $22.00 | $22.22 (1%) | $23.00 | $21.81 | 18,500 | $782.23 M |
| 12/31/2024 | $23.78 | $22.00 (-7.49%) | $24.98 | $21.89 | 20,000 | $774.49 M |
| 12/30/2024 | $24.74 | $23.85 (-3.6%) | $25.00 | $22.68 | 57,900 | $839.61 M |
| 12/27/2024 | $24.99 | $24.53 (-1.84%) | $25.50 | $24.27 | 89,800 | $863.55 M |
| 12/26/2024 | $23.00 | $25.34 (10.17%) | $25.93 | $21.75 | 95,000 | $892.07 M |
| 12/24/2024 | $23.70 | $22.05 (-6.96%) | $24.88 | $22.05 | 21,600 | $776.25 M |
| 12/23/2024 | $25.40 | $24.00 (-5.51%) | $27.11 | $23.04 | 26,505 | $844.90 M |
| 12/20/2024 | $30.40 | $25.82 (-15.07%) | $30.40 | $23.67 | 139,100 | $908.97 M |
| 12/19/2024 | $29.23 | $23.79 (-18.61%) | $29.52 | $22.61 | 130,600 | $837.50 M |
| 12/18/2024 | $30.68 | $29.94 (-2.41%) | $32.20 | $29.60 | 58,800 | $1.05 B |
| 12/17/2024 | $26.84 | $30.68 (14.31%) | $31.96 | $26.00 | 110,142 | $1.08 B |
| 12/16/2024 | $25.37 | $26.70 (5.24%) | $27.37 | $25.00 | 57,902 | $939.95 M |
| 12/13/2024 | $23.98 | $25.38 (5.84%) | $25.69 | $23.98 | 47,461 | $893.48 M |
| 12/12/2024 | $24.25 | $24.25 (0%) | $24.79 | $23.65 | 51,200 | $853.70 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.
