NASDAQ (Monopar Therapeutics Inc) |
Time | Price | Size | Type | B/S | Bid | Ask | Buy Ind. | Total Volume | Num | Exch. |
---|---|---|---|---|---|---|---|---|---|---|
12:26:07 | 42.60 | 90 | Odd lot | Sell | 42.30 | 43.05 | 30,119 | 1929 | nasd | |
12:26:06 | 42.62 | 2 | Odd lot | Sell | 42.30 | 43.05 | 30,029 | 1928 | nasd | |
12:26:06 | 42.60 | 90 | Odd lot | Sell | 42.30 | 43.05 | 30,027 | 1927 | nasd | |
12:26:01 | 42.45 | 52 | Odd lot | Sell | 42.65 | 42.71 | 29,937 | 1926 | nasd | |
12:26:01 | 42.55 | 2 | Odd lot | Sell | 42.65 | 42.71 | 29,885 | 1925 | nasd | |
12:26:01 | 42.60 | 2 | Odd lot | Sell | 42.65 | 42.71 | 29,883 | 1924 | nasd | |
12:26:01 | 42.65 | 1 | Odd lot | Sell | 42.65 | 42.71 | 29,881 | 1923 | nasd | |
12:26:01 | 42.70 | 2 | Odd lot | Buy | 42.65 | 42.71 | 29,880 | 1922 | nasd | |
12:26:01 | 42.50 | 2 | Odd lot | Sell | 42.65 | 42.71 | 29,878 | 1921 | nasd | |
12:26:01 | 42.60 | 1 | Odd lot | Sell | 42.65 | 42.71 | 29,876 | 1920 | nasd | |
12:26:01 | 42.65 | 1 | Odd lot | Sell | 42.65 | 42.71 | 29,875 | 1919 | nasd | |
12:25:58 | 42.75 | 2 | Odd lot | Sell | 42.70 | 43.05 | 29,874 | 1918 | nasd | |
12:25:58 | 42.70 | 2 | Odd lot | Sell | 42.70 | 43.05 | 29,872 | 1917 | nasd | |
12:25:55 | 42.775 | 8 | Odd lot | Buy | 42.60 | 42.80 | 29,870 | 1916 | nasd | |
12:25:54 | 42.70 | 2 | Odd lot | 42.60 | 42.80 | 29,862 | 1915 | nasd | ||
12:25:54 | 42.80 | 2 | Odd lot | Buy | 42.60 | 42.80 | 29,860 | 1914 | nasd | |
12:25:54 | 42.80 | 2 | Odd lot | Sell | 42.75 | 43.15 | 29,858 | 1913 | nasd | |
12:25:54 | 42.75 | 1 | Odd lot | Sell | 42.75 | 43.15 | 29,856 | 1912 | nasd | |
12:25:54 | 42.75 | 2 | Odd lot | Sell | 42.75 | 43.15 | 29,855 | 1911 | nasd | |
12:25:51 | 42.90 | 1 | Odd lot | Buy | 42.50 | 43.15 | 29,853 | 1910 | nasd | |
12:25:50 | 42.65 | 1 | Odd lot | Buy | 42.50 | 42.79 | 29,852 | 1909 | nasd | |
12:25:50 | 43.00 | 1 | Odd lot | Buy | 42.50 | 42.79 | 29,851 | 1908 | nasd | |
12:25:50 | 42.79 | 19 | Odd lot | Buy | 42.50 | 42.79 | 29,850 | 1907 | nasd | |
12:25:50 | 42.79 | 1 | Odd lot | Buy | 42.50 | 42.79 | 29,831 | 1906 | nasd | |
12:25:49 | 42.73 | 50 | Odd lot | Buy | 42.50 | 42.79 | 29,830 | 1905 | nasd | |
12:25:49 | 42.74 | 50 | Odd lot | Buy | 42.50 | 42.79 | 29,780 | 1904 | nasd | |
12:25:49 | 42.63 | 1 | Odd lot | Sell | 42.50 | 42.79 | 29,730 | 1903 | nasd | |
12:25:49 | 43.00 | 1 | Odd lot | Buy | 42.50 | 42.79 | 29,729 | 1902 | nasd | |
12:25:49 | 42.79 | 1 | Odd lot | Buy | 42.50 | 42.79 | 29,728 | 1901 | nasd | |
12:25:48 | 42.74 | 1 | Odd lot | Buy | 42.50 | 42.79 | 29,727 | 1900 | nasd | |
12:25:47 | 42.72 | 2 | Odd lot | Buy | 42.50 | 42.79 | 29,726 | 1899 | nasd | |
12:25:47 | 42.74 | 1 | Odd lot | Buy | 42.50 | 42.79 | 29,724 | 1898 | nasd | |
12:25:46 | 42.69 | 1 | Odd lot | Buy | 42.50 | 42.79 | 29,723 | 1897 | nasd | |
12:25:46 | 42.4439 | 1 | Odd lot | Sell | 42.50 | 42.79 | 29,722 | 1896 | nasd | |
12:25:45 | 42.60 | 2 | Odd lot | Sell | 42.50 | 42.79 | 29,721 | 1895 | nasd | |
12:25:43 | 42.60 | 2 | Odd lot | Sell | 42.50 | 42.79 | 29,719 | 1894 | nasd | |
12:25:43 | 42.65 | 2 | Odd lot | Buy | 42.50 | 42.79 | 29,717 | 1893 | nasd | |
12:25:41 | 43.24 | 1 | Odd lot | Buy | 42.50 | 42.79 | 29,715 | 1892 | nasd | |
12:25:41 | 43.07 | 1 | Odd lot | Buy | 42.30 | 42.79 | 29,714 | 1891 | nasd | |
12:25:27 | 42.45 | 2 | Odd lot | Buy | 42.20 | 42.45 | 29,713 | 1890 | nasd | |
12:25:12 | 42.40 | 2 | Odd lot | Buy | 41.36 | 42.40 | 29,711 | 1889 | nasd | |
12:25:09 | 42.30 | 4 | Odd lot | Buy | 41.36 | 42.40 | 29,709 | 1888 | nasd | |
12:25:09 | 42.30 | 10 | Odd lot | Buy | 41.36 | 42.40 | 29,705 | 1887 | nasd | |
12:25:09 | 42.30 | 10 | Odd lot | Buy | 41.36 | 42.40 | 29,695 | 1886 | nasd | |
12:25:09 | 42.30 | 10 | Odd lot | Buy | 41.36 | 42.40 | 29,685 | 1885 | nasd | |
12:25:09 | 42.30 | 10 | Odd lot | Buy | 41.36 | 42.40 | 29,675 | 1884 | nasd | |
12:25:09 | 42.30 | 10 | Odd lot | Buy | 41.36 | 42.40 | 29,665 | 1883 | nasd | |
12:25:09 | 42.30 | 10 | Odd lot | Buy | 41.36 | 42.40 | 29,655 | 1882 | nasd | |
12:25:09 | 42.30 | 10 | Odd lot | Buy | 41.36 | 42.40 | 29,645 | 1881 | nasd | |
12:25:09 | 42.30 | 10 | Odd lot | Buy | 41.36 | 42.40 | 29,635 | 1880 | nasd | |
12:25:09 | 42.30 | 10 | Odd lot | Buy | 41.36 | 42.40 | 29,625 | 1879 | nasd | |
12:25:09 | 42.30 | 10 | Odd lot | Buy | 41.36 | 42.40 | 29,615 | 1878 | nasd | |
12:25:09 | 42.30 | 10 | Odd lot | Buy | 41.36 | 42.40 | 29,605 | 1877 | nasd | |
12:25:09 | 42.30 | 10 | Odd lot | Buy | 41.36 | 42.40 | 29,595 | 1876 | nasd | |
12:25:09 | 42.30 | 10 | Odd lot | Buy | 41.36 | 42.40 | 29,585 | 1875 | nasd | |
12:25:09 | 42.30 | 10 | Odd lot | Buy | 41.36 | 42.40 | 29,575 | 1874 | nasd | |
12:25:09 | 42.30 | 10 | Odd lot | Buy | 41.36 | 42.40 | 29,565 | 1873 | nasd | |
12:25:09 | 42.30 | 10 | Odd lot | Buy | 41.36 | 42.40 | 29,555 | 1872 | nasd | |
12:25:09 | 42.30 | 10 | Odd lot | Buy | 41.36 | 42.40 | 29,545 | 1871 | nasd | |
12:25:09 | 42.30 | 10 | Odd lot | Buy | 41.36 | 42.40 | 29,535 | 1870 | nasd | |
12:25:09 | 42.30 | 10 | Odd lot | Buy | 41.36 | 42.40 | 29,525 | 1869 | nasd | |
12:25:09 | 42.30 | 10 | Odd lot | Buy | 41.36 | 42.40 | 29,515 | 1868 | nasd | |
12:25:09 | 42.30 | 10 | Odd lot | Buy | 41.36 | 42.40 | 29,505 | 1867 | nasd | |
12:25:09 | 42.30 | 10 | Odd lot | Buy | 41.36 | 42.40 | 29,495 | 1866 | nasd | |
12:25:09 | 42.30 | 10 | Odd lot | Buy | 41.36 | 42.40 | 29,485 | 1865 | nasd | |
12:25:09 | 42.30 | 10 | Odd lot | Buy | 41.36 | 42.40 | 29,475 | 1864 | nasd | |
12:25:09 | 42.30 | 10 | Odd lot | Buy | 41.36 | 42.40 | 29,465 | 1863 | nasd | |
12:25:09 | 42.30 | 30 | Odd lot | Buy | 41.36 | 42.40 | 29,455 | 1862 | nasd | |
12:25:08 | 42.30 | 30 | Odd lot | Buy | 41.36 | 42.40 | 29,425 | 1861 | nasd | |
12:25:07 | 42.496 | 1 | Odd lot | Buy | 41.36 | 42.40 | 29,395 | 1860 | nasd | |
12:25:07 | 42.25 | 90 | Odd lot | Buy | 41.36 | 42.40 | 29,394 | 1859 | nasd | |
12:25:07 | 42.30 | 30 | Odd lot | Buy | 41.36 | 42.40 | 29,304 | 1858 | nasd | |
12:25:06 | 42.30 | 90 | Odd lot | Buy | 41.36 | 42.40 | 29,274 | 1857 | nasd | |
12:25:04 | 42.25 | 14 | Odd lot | Buy | 41.36 | 42.40 | 29,184 | 1856 | nasd | |
12:25:04 | 42.25 | 43 | Odd lot | Buy | 41.36 | 42.40 | 29,170 | 1855 | nasd | |
12:25:04 | 42.25 | 33 | Odd lot | Buy | 41.36 | 42.40 | 29,127 | 1854 | nasd | |
12:25:04 | 42.32 | 57 | Odd lot | Buy | 41.36 | 42.40 | 29,094 | 1853 | nasd | |
12:25:04 | 42.32 | 43 | Odd lot | Buy | 41.36 | 42.40 | 29,037 | 1852 | nasd | |
12:25:02 | 42.35 | 10 | Odd lot | Buy | 41.36 | 42.40 | 28,994 | 1851 | nasd | |
12:25:00 | 42.35 | 10 | Odd lot | Buy | 41.36 | 42.40 | 28,984 | 1850 | nasd | |
12:24:56 | 42.30 | 90 | Odd lot | Buy | 41.36 | 42.40 | 28,974 | 1849 | nasd | |
12:24:55 | 42.25 | 1 | Odd lot | Buy | 41.36 | 42.40 | 28,884 | 1848 | nasd | |
12:24:55 | 42.71 | 1 | Odd lot | Buy | 41.36 | 42.40 | 28,883 | 1847 | nasd | |
12:24:55 | 42.71 | 1 | Odd lot | Buy | 41.36 | 42.40 | 28,882 | 1846 | nasd | |
12:24:55 | 42.71 | 1 | Odd lot | Buy | 41.36 | 42.40 | 28,881 | 1845 | nasd | |
12:24:55 | 42.71 | 1 | Odd lot | Buy | 41.36 | 42.40 | 28,880 | 1844 | nasd | |
12:24:55 | 42.71 | 1 | Odd lot | Buy | 41.36 | 42.40 | 28,879 | 1843 | nasd | |
12:24:55 | 42.71 | 1 | Odd lot | Buy | 41.36 | 42.40 | 28,878 | 1842 | nasd | |
12:24:55 | 42.71 | 1 | Odd lot | Buy | 41.36 | 42.40 | 28,877 | 1841 | nasd | |
12:24:55 | 42.71 | 1 | Odd lot | Buy | 41.36 | 42.40 | 28,876 | 1840 | nasd | |
12:24:55 | 42.71 | 1 | Odd lot | Buy | 41.36 | 42.40 | 28,875 | 1839 | nasd | |
12:24:55 | 42.71 | 1 | Odd lot | Buy | 41.36 | 42.40 | 28,874 | 1838 | nasd | |
12:24:55 | 42.71 | 1 | Odd lot | Buy | 41.36 | 42.40 | 28,873 | 1837 | nasd | |
12:24:55 | 42.71 | 1 | Odd lot | Buy | 41.36 | 42.40 | 28,872 | 1836 | nasd | |
12:24:55 | 42.71 | 1 | Odd lot | Buy | 41.36 | 42.40 | 28,871 | 1835 | nasd | |
12:24:55 | 42.71 | 1 | Odd lot | Buy | 41.36 | 42.40 | 28,870 | 1834 | nasd | |
12:24:55 | 42.71 | 1 | Odd lot | Buy | 41.36 | 42.40 | 28,869 | 1833 | nasd | |
12:24:55 | 42.71 | 1 | Odd lot | Buy | 41.36 | 42.40 | 28,868 | 1832 | nasd | |
12:24:55 | 42.71 | 1 | Odd lot | Buy | 41.36 | 42.40 | 28,867 | 1831 | nasd | |
12:24:55 | 42.71 | 1 | Odd lot | Buy | 41.36 | 42.40 | 28,866 | 1830 | nasd |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: +44 (0) 203 8794 460 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions