Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Monopar Therapeutics Inc (NQ: MNPR )

0.6001 -0.0099 (-1.62%)
Streaming Delayed Price Updated: 9:38 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 (%)
May 22, 2024 0.6110 0.6350 0.6110 0.6146 50,092 +0.00(+0.57%)
May 21, 2024 0.6190 0.6500 0.5936 0.6111 38,257 -0.01(-1.42%)
May 20, 2024 0.6200 0.6241 0.5861 0.6199 57,746 +0.01(+1.62%)
May 17, 2024 0.6100 0.6289 0.6000 0.6100 39,401 -0.01(-1.21%)
May 16, 2024 0.6128 0.6190 0.6031 0.6175 34,442 +0.02(+3.24%)
May 15, 2024 0.6420 0.6693 0.5651 0.5981 110,181 -0.05(-8.13%)
May 14, 2024 0.6710 0.7100 0.6510 0.6510 62,745 -0.02(-3.57%)
May 13, 2024 0.7069 0.7388 0.6751 0.6751 24,617 +0.00(+0.43%)
May 10, 2024 0.6312 0.7500 0.6300 0.6722 130,782 -0.04(-5.47%)
May 09, 2024 0.7800 0.8000 0.7111 0.7111 51,412 -0.04(-5.19%)
May 08, 2024 0.7700 0.7700 0.7359 0.7500 12,708 -0.01(-1.57%)
May 07, 2024 0.8210 0.8210 0.7620 0.7620 19,371 -0.03(-3.79%)
May 06, 2024 0.7154 0.8048 0.7002 0.7920 82,647 +0.06(+8.91%)
May 03, 2024 0.6700 0.7624 0.6433 0.7272 131,354 +0.07(+10.18%)
May 02, 2024 0.6410 0.6700 0.6410 0.6600 32,135 +0.01(+1.54%)
May 01, 2024 0.6500 0.6750 0.6357 0.6500 19,680 -0.01(-1.53%)
Apr 30, 2024 0.6300 0.6900 0.6300 0.6601 54,655 +0.01(+1.55%)
Apr 29, 2024 0.6800 0.6800 0.6401 0.6500 15,062 -0.01(-1.25%)
Apr 26, 2024 0.6300 0.6671 0.6300 0.6582 35,008 +0.03(+4.89%)
Apr 25, 2024 0.6500 0.6500 0.6200 0.6275 58,241 -0.03(-4.49%)
Apr 24, 2024 0.6800 0.6800 0.6300 0.6570 39,446 +0.01(+1.08%)
Apr 23, 2024 0.6180 0.6575 0.6100 0.6500 85,909 +0.02(+2.85%)
Apr 22, 2024 0.6600 0.6600 0.6200 0.6320 27,592 -0.01(-1.27%)
Apr 19, 2024 0.6780 0.6799 0.6216 0.6401 33,393 -0.04(-5.59%)
Apr 18, 2024 0.7000 0.7200 0.6590 0.6780 77,544 +0.02(+3.51%)
Apr 17, 2024 0.6900 0.7200 0.6501 0.6550 151,084 -0.07(-10.03%)
Apr 16, 2024 0.7300 0.7403 0.6900 0.7280 178,638 -0.03(-3.58%)
Apr 15, 2024 0.7599 0.7810 0.7438 0.7550 101,444 -0.03(-3.33%)
Apr 12, 2024 0.8000 0.8200 0.7600 0.7810 283,292 +0.01(+1.43%)
Apr 11, 2024 0.7530 0.8500 0.7200 0.7700 844,911 +0.13(+20.31%)
Apr 10, 2024 0.6189 0.6517 0.4999 0.6400 457,696 +0.05(+8.36%)
Apr 09, 2024 0.6300 0.6300 0.5812 0.5906 114,045 -0.01(-1.73%)
Apr 08, 2024 0.6000 0.6341 0.5833 0.6010 149,863 -0.00(-0.17%)
Apr 05, 2024 0.6300 0.6399 0.5994 0.6020 133,332 -0.04(-5.70%)
Apr 04, 2024 0.6212 0.6800 0.6191 0.6384 137,827 -0.00(-0.56%)
Apr 03, 2024 0.6300 0.6420 0.5500 0.6420 164,643 +0.00(+0.31%)
Apr 02, 2024 0.6705 0.6890 0.6311 0.6400 99,930 -0.04(-5.74%)
Apr 01, 2024 0.7090 0.7090 0.6416 0.6790 102,698 -0.00(-0.29%)
Mar 28, 2024 0.7010 0.7349 0.6400 0.6810 290,922 -0.06(-7.60%)
Mar 27, 2024 0.8000 0.8000 0.7000 0.7370 142,612 +0.00(+0.10%)
Mar 26, 2024 0.6800 0.7890 0.6700 0.7363 104,084 +0.03(+3.70%)
Mar 25, 2024 0.6689 0.7100 0.6602 0.7100 60,243 +0.02(+2.96%)
Mar 22, 2024 0.7000 0.7001 0.6300 0.6896 218,006 -0.01(-1.50%)
Mar 21, 2024 0.7400 0.7770 0.6910 0.7001 216,793 -0.07(-8.75%)
Mar 20, 2024 0.7300 0.7672 0.7000 0.7672 131,669 +0.01(+0.76%)
Mar 19, 2024 0.7700 0.8600 0.7357 0.7614 947,190 +0.09(+13.64%)
Mar 18, 2024 0.7000 0.7190 0.6533 0.6700 251,773 +0.02(+2.92%)
Mar 15, 2024 0.7000 0.7600 0.6510 0.6510 265,854 -0.06(-7.92%)
Mar 14, 2024 0.7501 0.7770 0.7070 0.7070 142,452 -0.05(-6.00%)
Mar 13, 2024 0.7670 0.7980 0.7100 0.7521 305,348 -0.07(-8.95%)
Mar 12, 2024 0.8700 0.9000 0.8100 0.8260 154,787 -0.09(-9.39%)
Mar 11, 2024 0.8449 0.9300 0.8449 0.9116 200,772 +0.09(+11.63%)
Mar 08, 2024 0.9100 0.9310 0.7276 0.8166 674,228 -0.10(-10.62%)
Mar 07, 2024 0.9231 0.9799 0.9000 0.9136 298,045 -0.05(-4.83%)
Mar 06, 2024 1.020 1.060 0.8750 0.9600 654,415 -0.10(-9.43%)
Mar 05, 2024 1.040 1.200 1.030 1.060 1,647,282 +0.07(+7.06%)
Mar 04, 2024 0.9460 1.130 0.8200 0.9901 901,839 +0.09(+10.51%)
Mar 01, 2024 0.7700 0.9500 0.7368 0.8959 1,122,474 +0.07(+7.94%)
Feb 29, 2024 0.9700 1.050 0.7022 0.8300 1,342,981 -0.17(-17.00%)
Feb 28, 2024 1.150 1.190 0.9599 1.000 1,509,404 -0.21(-17.36%)
Feb 27, 2024 1.280 1.320 1.120 1.210 1,594,117 -0.14(-10.37%)
Feb 26, 2024 1.460 1.465 0.9997 1.350 6,868,175 +0.05(+3.85%)
Feb 23, 2024 1.260 1.730 1.180 1.300 61,143,008 +0.18(+16.07%)
Feb 22, 2024 0.7800 1.370 0.7300 1.120 153,041,920 +0.55(+96.49%)
Feb 21, 2024 0.6300 0.6300 0.5100 0.5700 2,396,205 -0.10(-14.80%)
Feb 20, 2024 1.430 1.560 0.5965 0.6690 100,189,656 +0.33(+95.27%)
Feb 16, 2024 0.3500 0.3500 0.3401 0.3426 23,583 +0.00(+0.74%)
Feb 15, 2024 0.3301 0.3575 0.3301 0.3401 56,181 +0.00(+0.80%)
Feb 14, 2024 0.3310 0.3400 0.3300 0.3374 35,672 +0.01(+2.21%)
Feb 13, 2024 0.3400 0.3499 0.3231 0.3301 16,024 -0.00(-0.27%)
Feb 12, 2024 0.3300 0.3461 0.3200 0.3310 28,253 -0.02(-5.43%)
Feb 09, 2024 0.3560 0.3560 0.3339 0.3500 9,433 +0.02(+7.16%)
Feb 08, 2024 0.3258 0.3306 0.3255 0.3266 3,504 +0.02(+5.32%)
Feb 07, 2024 0.3205 0.3500 0.3090 0.3101 24,621 -0.02(-6.03%)
Feb 06, 2024 0.3378 0.3547 0.3149 0.3300 21,349 -0.03(-7.36%)
Feb 05, 2024 0.3411 0.3660 0.3200 0.3562 23,566 -0.01(-2.14%)
Feb 02, 2024 0.3650 0.3700 0.3409 0.3640 50,762 -0.01(-1.81%)
Feb 01, 2024 0.3400 0.3800 0.3356 0.3707 76,566 +0.04(+10.49%)
Jan 31, 2024 0.3625 0.3699 0.3347 0.3355 81,767 -0.04(-10.96%)
Jan 30, 2024 0.3575 0.3785 0.3550 0.3768 9,586 +0.02(+4.67%)
Jan 29, 2024 0.3800 0.3800 0.3540 0.3600 16,493 -0.00(-1.02%)
Jan 26, 2024 0.3545 0.3800 0.3541 0.3637 18,061 -0.01(-1.70%)
Jan 25, 2024 0.3600 0.3867 0.3540 0.3700 37,681 +0.00(+0.79%)
Jan 24, 2024 0.3876 0.3930 0.3651 0.3671 6,389 +0.01(+3.38%)
Jan 23, 2024 0.3510 0.3985 0.3510 0.3551 78,360 +0.00(+0.31%)
Jan 22, 2024 0.3813 0.3813 0.3421 0.3540 81,021 -0.01(-3.41%)
Jan 19, 2024 0.3850 0.3993 0.3650 0.3665 91,176 -0.02(-4.88%)
Jan 18, 2024 0.4379 0.4380 0.3811 0.3853 61,836 -0.05(-12.03%)
Jan 17, 2024 0.4320 0.4626 0.4100 0.4380 145,654 +0.02(+5.80%)
Jan 16, 2024 0.4220 0.4440 0.4000 0.4140 81,375 -0.02(-4.74%)
Jan 12, 2024 0.4400 0.4777 0.4242 0.4346 80,518 -0.01(-1.23%)
Jan 11, 2024 0.4430 0.4800 0.4340 0.4400 112,087 -0.00(-0.63%)
Jan 10, 2024 0.4493 0.4494 0.4265 0.4428 153,555 +0.00(+0.48%)
Jan 09, 2024 0.4023 0.4407 0.4023 0.4407 46,358 +0.01(+2.66%)
Jan 08, 2024 0.4200 0.4408 0.4067 0.4293 42,278 +0.00(+1.15%)
Jan 05, 2024 0.4274 0.4350 0.4194 0.4244 73,628 +0.02(+3.77%)
Jan 04, 2024 0.3920 0.4130 0.3920 0.4090 64,373 +0.01(+2.22%)
Jan 03, 2024 0.3800 0.4070 0.3501 0.4001 54,605 +0.03(+8.14%)
Jan 02, 2024 0.3311 0.3800 0.3311 0.3700 74,206 +0.03(+8.76%)
Dec 29, 2023 0.3311 0.3589 0.3311 0.3402 132,840 -0.04(-10.21%)
Dec 28, 2023 0.3604 0.3790 0.3377 0.3789 164,089 -0.00(-0.13%)
Dec 27, 2023 0.3982 0.4100 0.3590 0.3794 98,233 -0.00(-1.22%)
Dec 26, 2023 0.3920 0.3999 0.3800 0.3841 23,537 -0.01(-3.54%)
Dec 22, 2023 0.4020 0.4020 0.3800 0.3982 74,384 -0.01(-1.44%)
Dec 21, 2023 0.3809 0.4250 0.3809 0.4040 166,396 -0.00(-1.00%)
Dec 20, 2023 0.3780 0.4081 0.3697 0.4081 170,424 +0.05(+13.36%)
Dec 19, 2023 0.3300 0.3801 0.3202 0.3600 191,353 +0.04(+11.59%)
Dec 18, 2023 0.3507 0.4066 0.3189 0.3226 422,108 -0.05(-12.50%)
Dec 15, 2023 0.3225 0.5029 0.3149 0.3687 4,119,922 +0.04(+12.75%)
Dec 14, 2023 0.3200 0.3390 0.2800 0.3270 142,120 +0.00(+0.31%)
Dec 13, 2023 0.3104 0.3268 0.2940 0.3260 110,975 +0.01(+1.88%)
Dec 12, 2023 0.3603 0.3603 0.2900 0.3200 384,635 -0.06(-15.16%)
Dec 11, 2023 0.3997 0.4196 0.3540 0.3772 126,675 -0.02(-5.84%)
Dec 08, 2023 0.3841 0.4400 0.3600 0.4006 287,613 +0.04(+9.96%)
Dec 07, 2023 0.3500 0.4002 0.3346 0.3643 297,142 +0.02(+7.15%)
Dec 06, 2023 0.3390 0.3500 0.3200 0.3400 252,478 +0.01(+4.42%)
Dec 05, 2023 0.3100 0.3257 0.3100 0.3256 67,902 +0.02(+4.83%)
Dec 04, 2023 0.3360 0.3400 0.3101 0.3106 57,089 -0.02(-5.88%)
Dec 01, 2023 0.2900 0.3400 0.2800 0.3300 175,811 +0.04(+13.75%)
Nov 30, 2023 0.3000 0.3200 0.2900 0.2901 107,717 -0.01(-4.76%)
Nov 29, 2023 0.2940 0.3300 0.2940 0.3046 155,474 +0.01(+3.61%)
Nov 28, 2023 0.3080 0.3080 0.2900 0.2940 24,672 +0.00(+0.00%)
Nov 27, 2023 0.3079 0.3090 0.2739 0.2940 83,858 -0.01(-4.55%)
Nov 24, 2023 0.3170 0.3170 0.2948 0.3080 51,762 -0.00(-0.32%)
Nov 22, 2023 0.2940 0.3090 0.2865 0.3090 54,901 +0.01(+4.92%)
Nov 21, 2023 0.2750 0.3000 0.2750 0.2945 121,335 +0.01(+1.80%)
Nov 20, 2023 0.3090 0.3090 0.2800 0.2893 73,084 -0.01(-3.60%)
Nov 17, 2023 0.3300 0.3340 0.2900 0.3001 52,085 -0.03(-10.15%)
Nov 16, 2023 0.3345 0.3390 0.3001 0.3340 57,082 -0.00(-0.30%)
Nov 15, 2023 0.3300 0.3390 0.3301 0.3350 23,207 +0.01(+2.13%)
Nov 14, 2023 0.2800 0.3300 0.2800 0.3280 128,963 +0.02(+5.09%)
Nov 13, 2023 0.3400 0.3409 0.3120 0.3121 103,290 -0.06(-15.35%)
Nov 10, 2023 0.4396 0.4396 0.3574 0.3687 82,450 -0.05(-11.37%)
Nov 09, 2023 0.4268 0.4268 0.3792 0.4160 119,110 -0.01(-3.03%)
Nov 08, 2023 0.4200 0.4300 0.3742 0.4290 234,244 +0.04(+10.00%)
Nov 07, 2023 0.4000 0.4110 0.3600 0.3900 173,884 -0.01(-3.56%)
Nov 06, 2023 0.4900 0.5069 0.3322 0.4044 436,405 -0.11(-20.71%)
Nov 03, 2023 0.5062 0.5100 0.4896 0.5100 820,053 -0.01(-0.97%)
Nov 02, 2023 0.4710 0.5159 0.4499 0.5150 1,904,730 -0.04(-6.36%)
Nov 01, 2023 0.6617 0.7200 0.4875 0.5500 54,507,512 +0.12(+27.91%)
Oct 31, 2023 0.3950 0.4628 0.3950 0.4300 14,480 +0.03(+6.44%)
Oct 30, 2023 0.4500 0.4600 0.4010 0.4040 19,524 -0.06(-12.17%)
Oct 27, 2023 0.4300 0.4600 0.4272 0.4600 4,211 +0.03(+6.98%)
Oct 26, 2023 0.4600 0.4610 0.4300 0.4300 22,924 -0.04(-8.51%)
Oct 25, 2023 0.4700 0.4710 0.4501 0.4700 10,323 +0.00(+0.73%)
Oct 24, 2023 0.4656 0.4899 0.4656 0.4666 10,282 +0.02(+3.57%)
Oct 23, 2023 0.4800 0.4900 0.4501 0.4505 4,921 -0.01(-1.25%)
Oct 20, 2023 0.4700 0.4773 0.4538 0.4562 14,996 -0.01(-2.94%)
Oct 19, 2023 0.4900 0.4900 0.4530 0.4700 7,697 -0.01(-2.08%)
Oct 18, 2023 0.4801 0.4801 0.4272 0.4800 23,094 +0.00(+0.00%)
Oct 17, 2023 0.4750 0.5000 0.4750 0.4800 11,559 +0.01(+2.13%)
Oct 16, 2023 0.4920 0.4930 0.4700 0.4700 3,421 +0.01(+1.93%)
Oct 13, 2023 0.5100 0.5100 0.4611 0.4611 13,893 +0.00(+0.02%)
Oct 12, 2023 0.5200 0.5400 0.4600 0.4610 82,747 -0.04(-8.71%)
Oct 11, 2023 0.5000 0.5109 0.5000 0.5050 24,057 -0.01(-1.46%)
Oct 10, 2023 0.5365 0.5450 0.5000 0.5125 14,849 -0.03(-5.96%)
Oct 09, 2023 0.5260 0.5600 0.5260 0.5450 3,670 -0.01(-2.50%)
Oct 06, 2023 0.5281 0.5690 0.5281 0.5590 1,431 +0.01(+1.82%)
Oct 05, 2023 0.5545 0.5550 0.5280 0.5490 20,086 -0.01(-1.08%)
Oct 04, 2023 0.5600 0.5700 0.5440 0.5550 12,352 +0.00(+0.76%)
Oct 03, 2023 0.5600 0.6090 0.5505 0.5508 14,650 -0.05(-8.05%)
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
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.