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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Monopar Therapeutics Inc (NQ: MNPR )

0.6099 -0.0001 (-0.02%)
Streaming Delayed Price Updated: 10:39 AM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2020 6.120 6.120 6.120 38,151 -0.30(-4.67%)
Dec 30, 2020 6.470 6.680 6.250 6.420 38,151 -0.05(-0.77%)
Dec 29, 2020 6.530 7.200 6.400 6.470 48,866 +0.07(+1.09%)
Dec 28, 2020 7.600 7.894 6.250 6.400 127,733 -1.09(-14.55%)
Dec 24, 2020 7.490 8.000 7.000 7.490 252,700 +0.58(+8.39%)
Dec 23, 2020 6.190 6.950 6.100 6.910 226,412 +0.90(+14.98%)
Dec 22, 2020 5.640 6.500 5.640 6.010 163,291 +0.37(+6.56%)
Dec 21, 2020 5.640 5.830 5.640 5.640 9,186 -0.08(-1.40%)
Dec 18, 2020 5.760 5.950 5.720 5.720 30,900 -0.01(-0.17%)
Dec 17, 2020 5.740 5.890 5.673 5.730 13,143 -0.03(-0.52%)
Dec 16, 2020 5.500 5.840 5.300 5.760 55,935 +0.30(+5.49%)
Dec 15, 2020 5.200 5.650 5.200 5.460 27,648 +0.07(+1.30%)
Dec 14, 2020 6.090 6.200 5.160 5.390 71,525 -0.59(-9.87%)
Dec 11, 2020 6.450 6.450 5.760 5.980 43,900 -0.14(-2.29%)
Dec 10, 2020 5.840 6.400 5.530 6.120 100,538 +0.46(+8.13%)
Dec 09, 2020 5.490 5.790 5.200 5.660 102,306 +0.50(+9.69%)
Dec 08, 2020 4.610 5.200 4.600 5.160 77,107 +0.36(+7.39%)
Dec 07, 2020 4.840 4.850 4.650 4.805 8,212 -0.04(-0.72%)
Dec 04, 2020 4.850 4.860 4.570 4.840 17,600 -0.00(-0.10%)
Dec 03, 2020 4.900 4.900 4.740 4.845 5,324 +0.13(+2.87%)
Dec 02, 2020 4.730 4.820 4.710 4.710 10,391 -0.09(-1.87%)
Dec 01, 2020 4.860 4.978 4.790 4.800 6,939 -0.08(-1.64%)
Nov 30, 2020 5.010 5.029 4.690 4.880 25,290 -0.10(-2.01%)
Nov 27, 2020 4.860 4.980 4.832 4.980 18,500 +0.08(+1.63%)
Nov 25, 2020 4.930 4.960 4.810 4.900 6,200 +0.03(+0.62%)
Nov 24, 2020 4.850 4.980 4.820 4.870 8,910 -0.03(-0.61%)
Nov 23, 2020 5.070 5.240 4.860 4.900 16,252 -0.20(-3.92%)
Nov 20, 2020 5.180 5.198 4.990 5.100 8,800 -0.04(-0.87%)
Nov 19, 2020 5.065 5.180 5.020 5.145 11,119 -0.03(-0.48%)
Nov 18, 2020 4.930 5.260 4.930 5.170 21,132 +0.15(+2.99%)
Nov 17, 2020 4.880 5.040 4.880 5.020 12,229 +0.06(+1.21%)
Nov 16, 2020 4.890 5.100 4.850 4.960 17,212 +0.20(+4.20%)
Nov 13, 2020 5.050 5.050 4.760 4.760 46,500 -0.14(-2.86%)
Nov 12, 2020 4.680 5.150 4.680 4.900 61,366 +0.22(+4.70%)
Nov 11, 2020 4.382 4.800 4.382 4.680 22,769 +0.32(+7.34%)
Nov 10, 2020 4.375 4.400 4.281 4.360 10,566 -0.01(-0.31%)
Nov 09, 2020 4.390 4.430 4.280 4.373 13,592 -0.02(-0.38%)
Nov 06, 2020 4.424 4.530 4.340 4.390 10,300 -0.01(-0.23%)
Nov 05, 2020 4.440 4.594 4.339 4.400 20,926 +0.00(+0.00%)
Nov 04, 2020 4.410 4.543 4.400 4.400 4,537 -0.03(-0.68%)
Nov 03, 2020 4.600 4.600 4.310 4.430 7,806 -0.01(-0.23%)
Nov 02, 2020 4.455 4.640 4.310 4.440 25,699 +0.00(+0.00%)
Oct 30, 2020 4.810 4.810 4.330 4.440 45,600 -0.41(-8.45%)
Oct 29, 2020 4.860 4.920 4.850 4.850 4,789 +0.00(+0.00%)
Oct 28, 2020 4.920 4.950 4.794 4.850 6,226 -0.07(-1.42%)
Oct 27, 2020 4.920 4.980 4.920 4.920 3,083 -0.08(-1.60%)
Oct 26, 2020 4.800 5.100 4.800 5.000 39,210 +0.20(+4.17%)
Oct 23, 2020 4.827 4.945 4.800 4.800 12,700 -0.05(-1.03%)
Oct 22, 2020 4.810 4.850 4.810 4.850 1,384 -0.05(-1.02%)
Oct 21, 2020 4.950 4.950 4.860 4.900 5,520 -0.10(-2.02%)
Oct 20, 2020 4.910 5.040 4.910 5.001 2,252 +0.14(+2.90%)
Oct 19, 2020 5.010 5.039 4.860 4.860 5,852 -0.10(-2.01%)
Oct 16, 2020 4.900 4.960 4.900 4.960 1,600 +0.05(+1.02%)
Oct 15, 2020 5.022 5.070 4.900 4.910 8,918 -0.10(-2.00%)
Oct 14, 2020 5.000 5.060 4.985 5.010 9,135 -0.04(-0.79%)
Oct 13, 2020 5.030 5.120 4.920 5.050 6,175 +0.01(+0.20%)
Oct 12, 2020 5.300 5.300 5.000 5.040 16,191 -0.21(-4.00%)
Oct 09, 2020 5.210 5.250 5.030 5.250 13,500 +0.05(+0.96%)
Oct 08, 2020 5.163 5.200 5.031 5.200 3,410 +0.14(+2.77%)
Oct 07, 2020 4.980 5.120 4.980 5.060 8,680 +0.10(+2.02%)
Oct 06, 2020 4.995 5.050 4.948 4.960 8,874 +0.06(+1.22%)
Oct 05, 2020 5.070 5.105 4.900 4.900 13,529 -0.10(-2.00%)
Oct 02, 2020 5.000 5.125 4.850 5.000 39,600 -0.08(-1.57%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.