XNAS
Datos históricos de Monopar Therapeutics Inc.
Monopar Therapeutics Inc. · MNPR
$77.87
▲ +0.02 (+0.03%)
Última operación · 10/10/2026, 18:35:53 UTC
- Variación en el periodo
- −10.09%
- Máximo
- US$124.82
- 6 de agosto de 2026
- Mínimo
- US$50.07
- 29 de abril de 2026
- Volumen medio diario
- 0.2 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 83.47 | 84.04 | 78.80 | 78.96 | −5.98% | 135,849.883 |
| 8 oct 2026 | 82.48 | 85.49 | 81.27 | 83.98 | +0.24% | 185,510.073 |
| 7 oct 2026 | 78.28 | 85.03 | 77.98 | 83.78 | +5.29% | 107,139.49 |
| 6 oct 2026 | 78.04 | 82.66 | 75.33 | 79.57 | +1.63% | 302,175.734 |
| 5 oct 2026 | 78.72 | 79.59 | 76.24 | 78.29 | +0.41% | 128,261.807 |
| 2 oct 2026 | 78.36 | 80.00 | 77.03 | 77.97 | 0.00% | 107,622.688 |
| 1 oct 2026 | 79.64 | 80.33 | 77.59 | 77.97 | −2.13% | 130,810.467 |
| 30 sep 2026 | 80.00 | 82.35 | 79.33 | 79.67 | −0.41% | 226,312.492 |
| 29 sep 2026 | 82.77 | 83.04 | 79.38 | 80.00 | −4.44% | 162,396.46 |
| 28 sep 2026 | 85.24 | 86.69 | 82.92 | 83.72 | −1.78% | 268,175.446 |
| 25 sep 2026 | 89.58 | 90.00 | 85.06 | 85.24 | −4.06% | 105,829.126 |
| 24 sep 2026 | 88.03 | 90.05 | 86.54 | 88.84 | −0.60% | 252,917.317 |
| 23 sep 2026 | 96.78 | 96.78 | 87.59 | 89.38 | −7.50% | 89,335.745 |
| 22 sep 2026 | 96.60 | 97.37 | 94.01 | 96.63 | +0.95% | 136,008.798 |
| 21 sep 2026 | 97.92 | 98.19 | 94.95 | 95.72 | −0.78% | 89,237.248 |
| 18 sep 2026 | 102.44 | 102.45 | 95.96 | 96.47 | −6.07% | 382,775.911 |
| 17 sep 2026 | 103.33 | 104.09 | 98.90 | 102.70 | +1.23% | 206,599.65 |
| 16 sep 2026 | 105.48 | 105.49 | 100.13 | 101.45 | −2.76% | 90,410.38 |
| 15 sep 2026 | 106.93 | 106.93 | 101.89 | 104.33 | −3.68% | 97,204.807 |
| 14 sep 2026 | 111.99 | 111.99 | 107.02 | 108.32 | −1.76% | 106,607.252 |
| 11 sep 2026 | 113.84 | 113.84 | 109.77 | 110.26 | +0.27% | 90,261.753 |
| 10 sep 2026 | 110.55 | 112.56 | 108.84 | 109.96 | −2.15% | 94,154.915 |
| 9 sep 2026 | 112.31 | 116.61 | 112.19 | 112.38 | −1.75% | 111,398.911 |
| 8 sep 2026 | 115.61 | 117.61 | 113.27 | 114.38 | −2.71% | 103,870.582 |
| 4 sep 2026 | 117.85 | 119.00 | 116.21 | 117.56 | −0.84% | 82,245.754 |
| 3 sep 2026 | 117.44 | 121.02 | 115.07 | 118.55 | +1.95% | 208,568.415 |
| 2 sep 2026 | 119.04 | 121.00 | 114.28 | 116.28 | −1.10% | 203,352.133 |
| 1 sep 2026 | 110.21 | 118.00 | 110.21 | 117.57 | +5.04% | 95,174.622 |
| 31 ago 2026 | 110.70 | 112.97 | 106.67 | 111.93 | +0.04% | 141,853.975 |
| 28 ago 2026 | 112.85 | 113.99 | 109.14 | 111.89 | −1.80% | 221,550.588 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.