MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
MNPR — Monopar Therapeutics Inc. Common Stock
NasdaqMonopar Therapeutics Inc. Common Stock
$79.57
+1.28(+1.63%)
- O
- 78.04
- H
- 82.66
- L
- 75.33
- V
- 301.96K
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$79.57
Period Return+78.53%
Period High$124.82
Period Low$28.40
Avg Daily Volume152.9K
Total Trading Days365
MNPR — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $78.04 | $82.66 | $75.33 | $79.57 | +$1.28 | +1.63% | 301,957 | $78.55 | $75.33 $82.66 |
| Oct 5, 2026 | $78.72 | $79.59 | $76.24 | $78.29 | +$0.32 | +0.41% | 128,262 | $77.97 | $76.24 $79.59 |
| Oct 2, 2026 | $78.36 | $80.00 | $77.03 | $77.97 | +$0.00 | +0.00% | 107,623 | $77.88 | $77.03 $80.00 |
| Oct 1, 2026 | $79.64 | $80.33 | $77.59 | $77.97 | $-1.70 | -2.13% | 130,810 | $78.68 | $77.59 $80.33 |
| Sep 30, 2026 | $80.00 | $82.35 | $79.33 | $79.67 | $-0.33 | -0.41% | 226,312 | $80.89 | $79.33 $82.35 |
| Sep 29, 2026 | $82.77 | $83.04 | $79.38 | $80.00 | $-3.72 | -4.44% | 162,396 | $80.62 | $79.38 $83.04 |
| Sep 28, 2026 | $85.24 | $86.69 | $82.92 | $83.72 | $-1.52 | -1.78% | 268,175 | $84.15 | $82.92 $86.69 |
| Sep 25, 2026 | $89.58 | $90.00 | $85.06 | $85.24 | $-3.61 | -4.06% | 105,829 | $86.89 | $85.06 $90.00 |
| Sep 24, 2026 | $88.03 | $90.05 | $86.54 | $88.84 | $-0.54 | -0.60% | 252,917 | $88.09 | $86.54 $90.05 |
| Sep 23, 2026 | $96.78 | $96.78 | $87.59 | $89.38 | $-7.25 | -7.50% | 89,336 | $90.80 | $87.59 $96.78 |
| Sep 22, 2026 | $96.60 | $97.37 | $94.01 | $96.63 | +$0.91 | +0.95% | 136,009 | $95.97 | $94.01 $97.37 |
| Sep 21, 2026 | $97.92 | $98.19 | $94.95 | $95.72 | $-0.75 | -0.78% | 89,237 | $96.36 | $94.95 $98.19 |
| Sep 18, 2026 | $102.44 | $102.45 | $95.96 | $96.47 | $-6.23 | -6.07% | 382,776 | $97.25 | $95.96 $102.45 |
| Sep 17, 2026 | $103.33 | $104.09 | $98.90 | $102.70 | +$1.25 | +1.23% | 206,600 | $101.40 | $98.90 $104.09 |
| Sep 16, 2026 | $105.48 | $105.49 | $100.13 | $101.45 | $-2.88 | -2.76% | 90,410 | $102.92 | $100.13 $105.49 |
| Sep 15, 2026 | $106.93 | $106.93 | $101.89 | $104.33 | $-3.99 | -3.68% | 87,738 | $104.56 | $101.89 $106.93 |
| Sep 14, 2026 | $111.99 | $111.99 | $107.02 | $108.32 | $-1.94 | -1.76% | 102,187 | $108.90 | $107.02 $111.99 |
| Sep 11, 2026 | $113.84 | $113.84 | $109.77 | $110.26 | +$0.30 | +0.27% | 90,262 | $110.79 | $109.77 $113.84 |
| Sep 10, 2026 | $110.55 | $112.56 | $108.84 | $109.96 | $-2.42 | -2.15% | 94,155 | $110.82 | $108.84 $112.56 |
| Sep 9, 2026 | $112.31 | $116.61 | $112.19 | $112.38 | $-2.00 | -1.75% | 111,399 | $113.48 | $112.19 $116.61 |
| Sep 8, 2026 | $115.61 | $117.61 | $113.27 | $114.38 | $-3.18 | -2.71% | 103,871 | $115.25 | $113.27 $117.61 |
| Sep 4, 2026 | $117.85 | $119.00 | $116.21 | $117.56 | $-0.99 | -0.84% | 82,246 | $117.78 | $116.21 $119.00 |
| Sep 3, 2026 | $117.44 | $121.02 | $115.07 | $118.55 | +$2.27 | +1.95% | 208,568 | $118.21 | $115.07 $121.02 |
| Sep 2, 2026 | $119.04 | $121.00 | $114.28 | $116.28 | $-1.29 | -1.10% | 200,948 | $117.85 | $114.28 $121.00 |
| Sep 1, 2026 | $110.21 | $118.00 | $110.21 | $117.57 | +$5.64 | +5.04% | 95,175 | $114.01 | $110.21 $118.00 |
| Aug 31, 2026 | $110.70 | $112.97 | $106.67 | $111.93 | +$0.04 | +0.04% | 141,854 | $110.42 | $106.67 $112.97 |
| Aug 28, 2026 | $112.85 | $113.99 | $109.14 | $111.89 | $-2.05 | -1.80% | 221,551 | $111.25 | $109.14 $113.99 |
| Aug 27, 2026 | $113.80 | $117.50 | $112.45 | $113.94 | +$0.22 | +0.19% | 142,827 | $114.46 | $112.45 $117.50 |
| Aug 26, 2026 | $111.26 | $114.75 | $108.22 | $113.72 | +$2.90 | +2.62% | 123,770 | $111.29 | $108.22 $114.75 |
| Aug 25, 2026 | $113.11 | $114.79 | $108.84 | $110.82 | $-0.54 | -0.48% | 133,188 | $110.90 | $108.84 $114.79 |