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: 10:56 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 (%)
Apr 30, 2020 7.555 7.686 7.010 7.360 2,483 -0.02(-0.34%)
Apr 29, 2020 7.250 7.581 7.158 7.385 2,706 +0.13(+1.86%)
Apr 28, 2020 7.215 7.408 7.215 7.250 2,629 +0.10(+1.40%)
Apr 27, 2020 7.010 7.535 7.010 7.150 3,499 -0.64(-8.26%)
Apr 24, 2020 7.507 7.794 7.430 7.794 2,800 +0.59(+8.23%)
Apr 23, 2020 7.908 8.000 7.202 7.202 5,647 -0.62(-7.91%)
Apr 22, 2020 8.500 8.500 7.510 7.820 4,686 -0.28(-3.46%)
Apr 21, 2020 8.370 8.370 7.900 8.100 10,610 -0.02(-0.25%)
Apr 20, 2020 8.295 8.666 7.890 8.120 4,284 +0.12(+1.49%)
Apr 17, 2020 8.500 8.500 7.650 8.001 7,100 -0.05(-0.61%)
Apr 16, 2020 8.050 8.297 7.500 8.050 11,833 +0.79(+10.88%)
Apr 15, 2020 7.950 7.991 7.260 7.260 971 -0.77(-9.55%)
Apr 14, 2020 8.323 8.323 7.770 8.026 6,729 +0.58(+7.74%)
Apr 13, 2020 7.000 7.450 7.000 7.450 8,142 +0.64(+9.44%)
Apr 09, 2020 7.009 7.009 6.807 6.807 3,900 +0.09(+1.30%)
Apr 08, 2020 6.720 6.720 6.720 6.720 562 -0.14(-2.05%)
Apr 07, 2020 6.529 6.861 6.529 6.861 1,412 +0.26(+3.95%)
Apr 06, 2020 7.010 7.010 6.600 6.600 2,427 +0.20(+3.12%)
Apr 03, 2020 7.020 7.342 6.050 6.400 11,800 -0.62(-8.86%)
Apr 02, 2020 7.087 7.125 7.022 7.022 1,605 -0.07(-0.96%)
Apr 01, 2020 7.170 7.270 6.920 7.090 4,478 -0.08(-1.05%)
Mar 31, 2020 7.530 7.913 6.860 7.165 4,714 +0.07(+1.05%)
Mar 30, 2020 7.279 7.450 7.080 7.091 7,282 -0.12(-1.72%)
Mar 27, 2020 7.720 7.720 6.850 7.215 1,500 -0.21(-2.89%)
Mar 26, 2020 7.700 7.710 7.156 7.429 2,929 +0.03(+0.40%)
Mar 25, 2020 7.000 7.644 7.000 7.400 6,029 +0.24(+3.35%)
Mar 24, 2020 7.080 7.160 6.400 7.160 4,048 +0.77(+12.07%)
Mar 23, 2020 7.000 7.550 6.250 6.389 3,266 -0.61(-8.73%)
Mar 20, 2020 7.000 7.000 6.250 7.000 5,700 +0.00(+0.00%)
Mar 19, 2020 7.050 7.050 6.550 7.000 1,722 -0.79(-10.14%)
Mar 18, 2020 6.770 8.050 6.770 7.790 5,704 +0.81(+11.60%)
Mar 17, 2020 4.940 6.980 4.940 6.980 5,114 +1.92(+37.94%)
Mar 16, 2020 6.640 6.640 5.060 5.060 8,635 -1.35(-21.06%)
Mar 13, 2020 8.910 8.910 6.330 6.410 27,800 -1.78(-21.73%)
Mar 12, 2020 8.090 8.393 8.000 8.190 8,883 +0.10(+1.24%)
Mar 11, 2020 8.840 8.840 8.090 8.090 3,230 -0.65(-7.44%)
Mar 10, 2020 8.562 9.000 8.504 8.740 5,680 +0.24(+2.82%)
Mar 09, 2020 8.810 8.995 8.500 8.500 14,463 -0.66(-7.21%)
Mar 06, 2020 9.610 9.610 9.000 9.160 8,800 -0.00(-0.05%)
Mar 05, 2020 9.240 9.454 9.165 9.165 1,725 -0.06(-0.60%)
Mar 04, 2020 9.700 9.700 8.830 9.220 7,656 -0.98(-9.61%)
Mar 03, 2020 9.300 10.20 9.200 10.20 8,743 +0.40(+4.08%)
Mar 02, 2020 9.940 10.00 9.175 9.800 8,932 +0.20(+2.08%)
Feb 28, 2020 9.910 9.910 9.100 9.600 6,000 -0.17(-1.74%)
Feb 27, 2020 9.500 9.770 9.260 9.770 8,756 +0.11(+1.14%)
Feb 26, 2020 9.804 9.804 9.084 9.660 5,911 -0.28(-2.81%)
Feb 25, 2020 10.00 10.00 9.060 9.939 10,594 -0.20(-1.98%)
Feb 24, 2020 10.03 10.44 9.824 10.14 14,925 +0.19(+1.91%)
Feb 21, 2020 11.30 11.30 9.670 9.950 20,400 -0.96(-8.80%)
Feb 20, 2020 11.23 11.82 10.86 10.91 16,587 -0.24(-2.18%)
Feb 19, 2020 12.53 12.53 10.50 11.15 67,654 -0.88(-7.29%)
Feb 18, 2020 13.00 13.00 11.80 12.03 10,182 -0.38(-3.04%)
Feb 14, 2020 12.00 12.67 12.00 12.41 6,200 +0.19(+1.53%)
Feb 13, 2020 12.60 14.14 11.76 12.22 16,534 -0.94(-7.14%)
Feb 12, 2020 14.30 14.30 12.98 13.16 6,389 +0.23(+1.78%)
Feb 11, 2020 11.75 13.35 11.61 12.93 15,076 +1.35(+11.66%)
Feb 10, 2020 16.04 16.09 11.51 11.58 55,006 -4.02(-25.77%)
Feb 07, 2020 15.78 16.10 15.50 15.60 6,400 +0.18(+1.17%)
Feb 06, 2020 15.92 15.92 15.00 15.42 2,921 +0.26(+1.72%)
Feb 05, 2020 14.91 16.02 14.91 15.16 17,178 +0.04(+0.26%)
Feb 04, 2020 15.36 16.25 15.12 15.12 8,774 -0.39(-2.51%)
Feb 03, 2020 14.45 16.66 14.11 15.51 10,735 +1.16(+8.08%)
Jan 31, 2020 16.28 17.10 14.35 14.35 23,900 -2.45(-14.58%)
Jan 30, 2020 19.40 19.40 16.43 16.80 19,187 -2.70(-13.85%)
Jan 29, 2020 17.79 20.50 17.31 19.50 35,580 +2.35(+13.70%)
Jan 28, 2020 16.45 17.92 16.40 17.15 11,014 +0.39(+2.33%)
Jan 27, 2020 16.15 17.60 16.00 16.76 15,395 +0.26(+1.58%)
Jan 24, 2020 16.62 17.30 16.40 16.50 9,100 -0.12(-0.72%)
Jan 23, 2020 17.58 17.80 16.60 16.62 21,676 -1.03(-5.83%)
Jan 22, 2020 18.00 18.00 17.55 17.65 7,830 -0.05(-0.28%)
Jan 21, 2020 17.11 18.11 17.11 17.70 32,684 +0.39(+2.25%)
Jan 17, 2020 17.82 18.31 17.05 17.31 24,800 -0.40(-2.26%)
Jan 16, 2020 18.77 19.49 17.22 17.71 35,739 -1.05(-5.60%)
Jan 15, 2020 19.60 20.00 18.50 18.76 53,660 -1.23(-6.15%)
Jan 14, 2020 20.46 20.67 19.11 19.99 37,007 -1.20(-5.66%)
Jan 13, 2020 22.00 23.00 20.00 21.19 45,831 -0.81(-3.68%)
Jan 10, 2020 18.11 22.74 18.11 22.00 99,800 +4.20(+23.60%)
Jan 09, 2020 16.18 19.88 16.18 17.80 79,438 +1.40(+8.54%)
Jan 08, 2020 16.65 16.70 16.20 16.40 8,742 -0.46(-2.73%)
Jan 07, 2020 17.14 17.25 16.25 16.86 19,935 +0.03(+0.18%)
Jan 06, 2020 16.21 17.53 16.11 16.83 18,467 -0.92(-5.18%)
Jan 03, 2020 18.47 18.47 17.20 17.75 20,100 +0.48(+2.78%)
Jan 02, 2020 16.74 17.48 16.55 17.27 23,036 +0.67(+4.04%)
Dec 31, 2019 18.41 18.41 16.19 16.60 47,500 -1.95(-10.51%)
Dec 30, 2019 20.00 20.00 17.99 18.55 40,661 -1.24(-6.27%)
Dec 27, 2019 17.19 21.94 17.00 19.79 166,700 +2.39(+13.74%)
Dec 26, 2019 19.40 19.40 17.08 17.40 37,096 -2.10(-10.77%)
Dec 24, 2019 21.00 21.58 19.00 19.50 38,400 -2.24(-10.30%)
Dec 23, 2019 25.90 29.72 21.01 21.74 236,429 -5.26(-19.48%)
Dec 20, 2019 24.14 48.00 24.14 27.00 1,535,800 +0.50(+1.89%)
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.