MNPR - Monopar Therapeutics
53.24
-0.060 -0.113%
Share volume: 198,334
Last Updated: 04-23-2026
Pharmaceutical Products/Pharmaceutical Preparations:
3.16%
PREVIOUS CLOSE
CHG
CHG%
$53.30
-0.06
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-23-2026 | $53.58 | $53.58 | $53.79 | $53.79 | $52.30 | $52.30 | $53.24 | $53.24 | 198,334 | $198,334.00 |
| 04-22-2026 | $53.15 | $53.15 | $53.81 | $53.81 | $51.66 | $51.66 | $53.30 | $53.30 | 152,612 | $152,612.00 |
| 04-21-2026 | $55.07 | $55.07 | $56.69 | $56.69 | $52.24 | $52.24 | $52.71 | $52.71 | 185,517 | $185,517.00 |
| 04-20-2026 | $56.22 | $56.22 | $57.92 | $57.92 | $54.11 | $54.11 | $54.70 | $54.70 | 183,445 | $183,445.00 |
| 04-17-2026 | $58.60 | $58.60 | $59.43 | $59.43 | $56.22 | $56.22 | $56.22 | $56.22 | 244,654 | $244,654.00 |
| 04-16-2026 | $57.52 | $57.52 | $58.11 | $58.11 | $55.92 | $55.92 | $57.70 | $57.70 | 259,911 | $259,911.00 |
| 04-15-2026 | $58.37 | $58.37 | $59.72 | $59.72 | $56.61 | $56.61 | $57.91 | $57.91 | 145,300 | $145,300.00 |
| 04-14-2026 | $56.87 | $56.87 | $60.08 | $60.08 | $56.44 | $56.44 | $57.92 | $57.92 | 238,671 | $238,671.00 |
| 04-13-2026 | $56.22 | $56.22 | $58.12 | $58.12 | $55.46 | $55.46 | $56.08 | $56.08 | 169,377 | $169,377.00 |
| 04-10-2026 | $57.60 | $57.60 | $57.76 | $57.76 | $54.67 | $54.67 | $56.08 | $56.08 | 202,625 | $202,625.00 |