Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic
  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Monopar Therapeutics Inc (NQ: MNPR )

0.6129 -0.0071 (-1.15%)
Streaming Delayed Price Updated: 12:42 PM EDT, May 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2024 0.6100 0.6400 0.6100 0.6200 52,090 +0.00(+0.00%)
May 28, 2024 0.6020 0.6244 0.6000 0.6200 16,324 -0.01(-1.42%)
May 24, 2024 0.6011 0.6489 0.6002 0.6289 58,774 +0.01(+1.44%)
May 23, 2024 0.6000 0.6289 0.6000 0.6200 36,124 +0.01(+0.88%)
May 22, 2024 0.6110 0.6350 0.6110 0.6146 50,092 +0.00(+0.57%)
May 21, 2024 0.6190 0.6500 0.5936 0.6111 38,257 -0.01(-1.42%)
May 20, 2024 0.6200 0.6241 0.5861 0.6199 57,746 +0.01(+1.62%)
May 17, 2024 0.6100 0.6289 0.6000 0.6100 39,401 -0.01(-1.21%)
May 16, 2024 0.6128 0.6190 0.6031 0.6175 34,442 +0.02(+3.24%)
May 15, 2024 0.6420 0.6693 0.5651 0.5981 110,181 -0.05(-8.13%)
May 14, 2024 0.6710 0.7100 0.6510 0.6510 62,745 -0.02(-3.57%)
May 13, 2024 0.7069 0.7388 0.6751 0.6751 24,617 +0.00(+0.43%)
May 10, 2024 0.6312 0.7500 0.6300 0.6722 130,782 -0.04(-5.47%)
May 09, 2024 0.7800 0.8000 0.7111 0.7111 51,412 -0.04(-5.19%)
May 08, 2024 0.7700 0.7700 0.7359 0.7500 12,708 -0.01(-1.57%)
May 07, 2024 0.8210 0.8210 0.7620 0.7620 19,371 -0.03(-3.79%)
May 06, 2024 0.7154 0.8048 0.7002 0.7920 82,647 +0.06(+8.91%)
May 03, 2024 0.6700 0.7624 0.6433 0.7272 131,354 +0.07(+10.18%)
May 02, 2024 0.6410 0.6700 0.6410 0.6600 32,135 +0.01(+1.54%)
May 01, 2024 0.6500 0.6750 0.6357 0.6500 19,680 -0.01(-1.53%)
Apr 30, 2024 0.6300 0.6900 0.6300 0.6601 54,655 +0.01(+1.55%)
Apr 29, 2024 0.6800 0.6800 0.6401 0.6500 15,062 -0.01(-1.25%)
Apr 26, 2024 0.6300 0.6671 0.6300 0.6582 35,008 +0.03(+4.89%)
Apr 25, 2024 0.6500 0.6500 0.6200 0.6275 58,241 -0.03(-4.49%)
Apr 24, 2024 0.6800 0.6800 0.6300 0.6570 39,446 +0.01(+1.08%)
Apr 23, 2024 0.6180 0.6575 0.6100 0.6500 85,909 +0.02(+2.85%)
Apr 22, 2024 0.6600 0.6600 0.6200 0.6320 27,592 -0.01(-1.27%)
Apr 19, 2024 0.6780 0.6799 0.6216 0.6401 33,393 -0.04(-5.59%)
Apr 18, 2024 0.7000 0.7200 0.6590 0.6780 77,544 +0.02(+3.51%)
Apr 17, 2024 0.6900 0.7200 0.6501 0.6550 151,084 -0.07(-10.03%)
Apr 16, 2024 0.7300 0.7403 0.6900 0.7280 178,638 -0.03(-3.58%)
Apr 15, 2024 0.7599 0.7810 0.7438 0.7550 101,444 -0.03(-3.33%)
Apr 12, 2024 0.8000 0.8200 0.7600 0.7810 283,292 +0.01(+1.43%)
Apr 11, 2024 0.7530 0.8500 0.7200 0.7700 844,911 +0.13(+20.31%)
Apr 10, 2024 0.6189 0.6517 0.4999 0.6400 457,696 +0.05(+8.36%)
Apr 09, 2024 0.6300 0.6300 0.5812 0.5906 114,105 -0.01(-1.73%)
Apr 08, 2024 0.6000 0.6341 0.5833 0.6010 149,863 -0.00(-0.17%)
Apr 05, 2024 0.6300 0.6399 0.5994 0.6020 133,332 -0.04(-5.70%)
Apr 04, 2024 0.6212 0.6800 0.6191 0.6384 137,827 -0.00(-0.56%)
Apr 03, 2024 0.6300 0.6420 0.5500 0.6420 164,643 +0.00(+0.31%)
Apr 02, 2024 0.6705 0.6890 0.6311 0.6400 99,930 -0.04(-5.74%)
Apr 01, 2024 0.7090 0.7090 0.6416 0.6790 102,698 -0.00(-0.29%)
Mar 28, 2024 0.7010 0.7349 0.6400 0.6810 290,922 -0.06(-7.60%)
Mar 27, 2024 0.8000 0.8000 0.7000 0.7370 142,612 +0.00(+0.10%)
Mar 26, 2024 0.6800 0.7890 0.6700 0.7363 104,084 +0.03(+3.70%)
Mar 25, 2024 0.6689 0.7100 0.6602 0.7100 60,243 +0.02(+2.96%)
Mar 22, 2024 0.7000 0.7001 0.6300 0.6896 218,006 -0.01(-1.50%)
Mar 21, 2024 0.7400 0.7770 0.6910 0.7001 216,793 -0.07(-8.75%)
Mar 20, 2024 0.7300 0.7672 0.7000 0.7672 131,669 +0.01(+0.76%)
Mar 19, 2024 0.7700 0.8600 0.7357 0.7614 947,190 +0.09(+13.64%)
Mar 18, 2024 0.7000 0.7190 0.6533 0.6700 251,773 +0.02(+2.92%)
Mar 15, 2024 0.7000 0.7600 0.6510 0.6510 265,854 -0.06(-7.92%)
Mar 14, 2024 0.7501 0.7770 0.7070 0.7070 142,452 -0.05(-6.00%)
Mar 13, 2024 0.7670 0.7980 0.7100 0.7521 305,348 -0.07(-8.95%)
Mar 12, 2024 0.8700 0.9000 0.8100 0.8260 154,787 -0.09(-9.39%)
Mar 11, 2024 0.8449 0.9300 0.8449 0.9116 200,772 +0.09(+11.63%)
Mar 08, 2024 0.9100 0.9310 0.7276 0.8166 674,228 -0.10(-10.62%)
Mar 07, 2024 0.9231 0.9799 0.9000 0.9136 298,045 -0.05(-4.83%)
Mar 06, 2024 1.020 1.060 0.8750 0.9600 654,415 -0.10(-9.43%)
Mar 05, 2024 1.040 1.200 1.030 1.060 1,647,282 +0.07(+7.06%)
Mar 04, 2024 0.9460 1.130 0.8200 0.9901 901,839 +0.09(+10.51%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.