Monopar Therapeutics Inc. - Common Stock (MNPR)

Historical Prices For Monopar Therapeutics Inc. - Common Stock (MNPR)

Date Range:

2025-01-07 - 2025-04-07

Date	Open	High	Low	Close	Volume	Adjusted Close
4/04/2025	34.86	34.86	29.00	29.57	42,423	29.57
4/03/2025	37.99	37.99	34.21	34.59	13,713	34.59
4/02/2025	31.70	42.00	31.70	38.53	71,262	38.53
4/01/2025	34.96	36.46	31.79	33.43	36,902	33.43
3/31/2025	38.72	39.51	32.00	36.41	43,390	36.41
3/28/2025	40.21	42.68	37.25	40.33	17,703	40.33
3/27/2025	37.51	43.00	36.80	41.39	25,544	41.39
3/26/2025	37.99	38.23	36.86	38.10	19,876	38.10
3/25/2025	36.37	38.49	35.63	37.58	15,748	37.58
3/24/2025	42.00	42.83	34.13	37.60	24,098	37.60
3/21/2025	46.00	46.00	35.46	40.00	59,487	40.00
3/20/2025	38.08	47.83	38.09	44.74	48,089	44.74
3/19/2025	36.56	42.96	34.50	39.10	46,160	39.10
3/18/2025	34.00	35.35	31.30	34.37	31,274	34.37
3/17/2025	29.57	34.88	29.52	34.23	22,862	34.23
3/14/2025	29.49	30.99	29.49	29.75	20,431	29.75
3/13/2025	31.35	31.90	29.49	29.49	33,280	29.49
3/12/2025	30.51	34.11	30.20	30.90	17,799	30.90
3/11/2025	27.34	31.29	27.34	29.28	32,654	29.28
3/10/2025	28.65	29.87	27.05	27.95	30,438	27.95
3/07/2025	30.59	30.86	27.81	28.44	41,261	28.44
3/06/2025	29.42	31.69	28.65	30.93	26,589	30.93
3/05/2025	31.75	32.29	29.25	30.80	22,557	30.80
3/04/2025	30.55	31.83	28.53	31.70	40,259	31.70
3/03/2025	36.16	37.25	30.84	30.93	36,783	30.93
2/28/2025	30.00	36.04	29.40	35.11	48,538	35.11
2/27/2025	31.42	33.40	30.22	30.25	59,700	30.25
2/26/2025	30.89	34.00	30.01	31.29	36,015	31.29
2/25/2025	35.00	35.27	31.09	31.11	59,253	31.11
2/24/2025	40.68	40.68	35.26	35.99	47,618	35.99
2/21/2025	40.36	44.16	38.98	40.25	45,889	40.25
2/20/2025	44.39	45.60	38.80	40.97	57,116	40.97
2/19/2025	43.68	44.39	40.18	44.39	35,878	44.39
2/18/2025	42.67	44.12	41.02	44.12	28,641	44.12
2/14/2025	43.00	43.60	39.72	43.10	57,682	43.10
2/13/2025	50.38	50.38	43.97	44.68	62,230	44.68
2/12/2025	51.21	51.80	49.05	50.52	60,855	50.52
2/11/2025	52.12	52.25	48.43	51.33	54,083	51.33
2/10/2025	48.50	54.30	47.81	51.89	103,121	51.89
2/07/2025	46.16	49.22	46.16	48.46	59,564	48.46
2/06/2025	48.81	51.22	43.44	47.11	81,032	47.11
2/05/2025	48.93	51.48	45.95	48.77	72,750	48.77
2/04/2025	43.50	49.98	41.83	48.00	80,348	48.00
2/03/2025	41.45	44.36	38.90	43.55	80,113	43.55
1/31/2025	42.93	44.86	38.90	43.94	96,599	43.94
1/30/2025	39.50	42.50	37.20	42.50	73,275	42.50
1/29/2025	42.02	42.02	34.41	38.80	88,924	38.80
1/28/2025	34.80	42.39	34.50	41.82	60,443	41.82
1/27/2025	40.55	45.27	31.00	33.52	100,601	33.52
1/24/2025	39.05	41.94	37.83	41.46	122,026	41.46
1/23/2025	33.99	39.99	33.50	39.32	102,366	39.32
1/22/2025	33.76	35.00	31.95	33.67	76,571	33.67
1/21/2025	28.60	32.52	28.60	31.68	30,985	31.68
1/17/2025	31.30	31.95	26.67	28.54	68,472	28.54
1/16/2025	26.58	31.94	26.25	30.48	64,078	30.48
1/15/2025	24.63	26.91	24.00	26.91	104,075	26.91
1/14/2025	25.57	26.00	24.31	24.98	54,086	24.98
1/13/2025	25.90	26.00	25.15	25.69	37,246	25.69
1/10/2025	26.52	26.52	24.30	25.35	38,855	25.35
1/08/2025	25.00	25.00	23.86	24.46	52,440	24.46
1/07/2025	23.68	25.39	23.00	25.16	17,670	25.16