Genprex Inc (NQ: GNPX )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	2.350	2.350	2.220	2.270	42,900	+0.01(+0.44%)
Sep 27, 2018	2.350	2.350	2.220	2.260	50,096	+0.04(+1.80%)
Sep 26, 2018	2.280	2.340	2.200	2.220	35,798	-0.05(-2.20%)
Sep 25, 2018	2.320	2.320	2.210	2.270	26,108	+0.02(+0.89%)
Sep 24, 2018	2.430	2.430	2.190	2.250	81,983	-0.16(-6.64%)
Sep 21, 2018	2.450	2.450	2.400	2.410	30,300	-0.03(-1.23%)
Sep 20, 2018	2.500	2.500	2.410	2.440	59,978	-0.05(-2.01%)
Sep 19, 2018	2.400	2.500	2.400	2.490	32,674	+0.07(+2.89%)
Sep 18, 2018	2.500	2.500	2.390	2.420	45,184	-0.03(-1.22%)
Sep 17, 2018	2.450	2.494	2.380	2.450	56,064	+0.07(+2.94%)
Sep 14, 2018	2.380	2.560	2.300	2.380	319,800	+0.18(+8.18%)
Sep 13, 2018	2.300	2.300	2.180	2.200	53,315	-0.10(-4.35%)
Sep 12, 2018	2.250	2.350	2.250	2.300	36,177	-0.02(-0.86%)
Sep 11, 2018	2.200	2.345	2.200	2.320	26,301	+0.12(+5.45%)
Sep 10, 2018	2.390	2.430	2.160	2.200	59,326	-0.17(-7.17%)
Sep 07, 2018	2.250	2.430	2.250	2.370	30,500	+0.12(+5.33%)
Sep 06, 2018	2.430	2.439	2.210	2.250	58,613	-0.10(-4.26%)
Sep 05, 2018	2.450	2.499	2.300	2.350	42,496	-0.10(-4.08%)
Sep 04, 2018	2.550	2.624	2.250	2.450	121,885	-0.10(-3.92%)
Aug 31, 2018		2.550	2.550	2.550	0	-0.05(-1.92%)
Aug 30, 2018	2.650	2.650	2.510	2.600	63,568	-0.01(-0.38%)
Aug 29, 2018	2.690	2.690	2.550	2.610	52,814	-0.07(-2.61%)
Aug 28, 2018	2.650	2.750	2.450	2.680	228,458	+0.25(+10.29%)
Aug 27, 2018	2.620	2.620	2.410	2.430	52,106	-0.10(-3.95%)
Aug 24, 2018	2.510	2.560	2.460	2.530	97,000	+0.03(+1.20%)
Aug 23, 2018	2.620	2.620	2.450	2.500	43,363	-0.07(-2.72%)
Aug 22, 2018	2.700	2.700	2.500	2.570	33,505	-0.12(-4.46%)
Aug 21, 2018	2.760	2.760	2.592	2.690	33,737	-0.09(-3.24%)
Aug 20, 2018	2.900	2.900	2.710	2.780	26,771	+0.03(+1.09%)
Aug 17, 2018	2.760	2.950	2.660	2.750	52,800	-0.01(-0.36%)
Aug 16, 2018	2.890	2.980	2.670	2.760	77,918	-0.01(-0.36%)
Aug 15, 2018	2.730	2.807	2.730	2.770	32,147	-0.12(-4.15%)
Aug 14, 2018	2.900	2.900	2.775	2.890	16,750	+0.08(+2.85%)
Aug 13, 2018	3.030	3.030	2.650	2.810	80,146	-0.17(-5.70%)
Aug 10, 2018	3.030	3.100	2.880	2.980	18,400	-0.08(-2.45%)
Aug 09, 2018	2.950	3.100	2.850	3.055	58,482	+0.10(+3.56%)
Aug 08, 2018	3.150	3.246	2.900	2.950	69,842	-0.18(-5.75%)
Aug 07, 2018	3.020	3.150	2.820	3.130	72,527	+0.13(+4.33%)
Aug 06, 2018	2.920	3.050	2.800	3.000	121,839	+0.07(+2.39%)
Aug 03, 2018	3.200	3.300	2.860	2.930	106,300	-0.19(-6.09%)
Aug 02, 2018	3.210	3.360	3.060	3.120	244,787	-0.09(-2.80%)
Aug 01, 2018	3.380	3.380	3.070	3.210	33,085	+0.18(+5.94%)
Jul 31, 2018	3.300	3.300	3.000	3.030	62,299	-0.03(-0.98%)
Jul 30, 2018	3.400	3.410	3.040	3.060	194,863	-0.11(-3.47%)
Jul 27, 2018	6.480	6.670	2.780	3.170	1,059,400	-3.81(-54.58%)
Jul 26, 2018	7.390	7.390	6.700	6.980	88,045	+0.07(+1.01%)
Jul 25, 2018	7.250	7.250	6.660	6.910	72,023	-0.34(-4.69%)
Jul 24, 2018	7.620	7.880	7.250	7.250	23,109	-0.26(-3.46%)
Jul 23, 2018	7.480	7.880	7.210	7.510	31,195	+0.15(+2.04%)
Jul 20, 2018	7.800	7.800	7.120	7.360	35,592	-0.43(-5.52%)
Jul 19, 2018	7.110	7.790	7.040	7.790	13,830	+0.40(+5.41%)
Jul 18, 2018	7.370	7.630	7.040	7.390	30,512	-0.09(-1.17%)
Jul 17, 2018	7.610	7.610	7.300	7.478	15,505	-0.07(-0.96%)
Jul 16, 2018	7.650	7.760	7.550	7.550	13,694	-0.19(-2.42%)
Jul 13, 2018	7.890	7.939	7.600	7.737	35,324	-0.20(-2.55%)
Jul 12, 2018	7.930	7.950	7.750	7.940	4,870	-0.06(-0.75%)
Jul 11, 2018	7.589	8.000	7.551	8.000	24,327	+0.10(+1.27%)
Jul 10, 2018	7.940	8.030	7.570	7.900	22,615	-0.18(-2.20%)
Jul 09, 2018	7.590	8.090	7.590	8.078	19,439	+0.48(+6.28%)
Jul 06, 2018	8.000	8.000	7.570	7.600	24,479	-0.45(-5.59%)
Jul 05, 2018	7.910	8.050	7.821	8.050	25,372	+0.19(+2.42%)
Jul 03, 2018		7.860	7.860	7.860	0	+0.15(+1.95%)
Jul 02, 2018	7.540	7.944	7.500	7.710	16,105	+0.05(+0.62%)
Jun 29, 2018	7.835	8.148	7.640	7.663	17,386	-0.24(-3.00%)
Jun 28, 2018	8.030	8.312	7.500	7.900	47,932	-0.11(-1.37%)
Jun 27, 2018	8.700	9.100	8.150	8.010	65,445	-0.60(-6.97%)
Jun 26, 2018	8.320	10.28	8.000	8.610	316,420	+0.88(+11.46%)
Jun 25, 2018	8.120	8.120	7.500	7.725	24,887	-0.44(-5.33%)
Jun 22, 2018	7.940	8.460	7.630	8.160	36,829	+0.25(+3.16%)
Jun 21, 2018	7.420	8.223	7.200	7.910	46,385	+0.49(+6.60%)
Jun 20, 2018	6.730	7.642	6.500	7.420	55,243	+0.52(+7.54%)
Jun 19, 2018	7.780	7.780	6.070	6.900	125,133	-0.90(-11.54%)
Jun 18, 2018	7.780	8.240	7.640	7.800	42,352	-0.02(-0.26%)
Jun 15, 2018		8.220	8.220	7.820	97,824	-0.40(-4.87%)
Jun 14, 2018	8.970	9.694	8.020	8.220	105,834	-0.68(-7.64%)
Jun 13, 2018	9.400	9.420	8.910	8.900	65,511	-0.45(-4.81%)
Jun 12, 2018	9.670	9.990	9.200	9.350	41,941	-0.32(-3.31%)
Jun 11, 2018	10.27	10.50	9.620	9.670	105,677	-0.66(-6.39%)
Jun 08, 2018	10.88	10.94	9.781	10.33	72,306	-0.36(-3.37%)
Jun 07, 2018	10.65	11.20	10.65	10.69	36,216	+0.03(+0.28%)
Jun 06, 2018	10.56	11.20	10.56	10.66	57,533	-0.11(-1.02%)
Jun 05, 2018	10.76	10.85	10.35	10.77	43,674	-0.09(-0.83%)
Jun 04, 2018	10.99	11.21	10.00	10.86	96,263	+0.11(+1.02%)
Jun 01, 2018	10.55	11.42	10.55	10.75	120,004	+0.26(+2.48%)
May 31, 2018	10.91	12.24	10.29	10.49	250,435	+0.98(+10.30%)
May 30, 2018	9.390	9.630	8.900	9.510	68,531	+0.22(+2.37%)
May 29, 2018	8.860	9.580	8.860	9.290	40,794	+0.43(+4.85%)
May 25, 2018		8.860	8.860	8.860	0	-1.16(-11.58%)
May 24, 2018	9.860	10.10	9.572	10.02	37,155	+0.22(+2.24%)
May 23, 2018	10.01	10.30	9.660	9.800	91,248	-0.30(-2.97%)
May 22, 2018	10.00	10.32	10.00	10.10	23,797	-0.12(-1.17%)
May 21, 2018	10.72	10.72	9.500	10.22	69,804	-0.57(-5.28%)
May 18, 2018	11.88	12.00	10.63	10.79	34,223	-0.80(-6.90%)
May 17, 2018	11.90	12.67	10.56	11.59	264,716	-0.19(-1.61%)
May 16, 2018	10.74	11.94	10.000	11.78	244,673	+1.20(+11.34%)
May 15, 2018	8.740	10.76	8.520	10.58	337,392	+1.78(+20.23%)
May 14, 2018	10.59	10.80	8.170	8.800	435,934	-2.07(-19.04%)
May 11, 2018	13.13	13.13	10.70	10.87	318,827	-2.46(-18.45%)
May 10, 2018	15.08	15.09	13.25	13.33	178,786	-2.04(-13.27%)
May 09, 2018	17.00	17.00	14.30	15.37	174,405	-0.53(-3.33%)
May 08, 2018	15.00	18.44	14.21	15.90	741,200	+2.10(+15.22%)
May 07, 2018	15.00	15.00	13.70	13.80	106,593	-0.40(-2.82%)
May 04, 2018	14.37	14.65	13.90	14.20	113,606	-0.17(-1.18%)
May 03, 2018	14.01	15.00	13.17	14.37	169,874	+0.37(+2.64%)
May 02, 2018	12.50	15.88	12.37	14.00	885,929	+0.80(+6.06%)
May 01, 2018	14.37	14.48	12.81	13.20	782,806	-2.29(-14.78%)
Apr 30, 2018	18.00	19.45	14.50	15.49	2,183,303	+0.28(+1.84%)
Apr 27, 2018	14.00	17.90	12.05	15.21	4,839,825	+4.21(+38.27%)
Apr 26, 2018	5.900	18.39	5.890	11.00	3,924,777	+5.11(+86.76%)
Apr 25, 2018	5.250	5.940	5.120	5.890	394,084	+0.91(+18.28%)
Apr 24, 2018	4.500	5.239	4.410	4.980	84,309	+0.53(+12.03%)
Apr 23, 2018	4.290	4.528	4.265	4.445	26,974	+0.17(+3.86%)
Apr 20, 2018	4.000	4.300	4.000	4.280	26,149	+0.03(+0.72%)
Apr 19, 2018	4.650	4.650	4.003	4.250	17,952	-0.36(-7.82%)
Apr 18, 2018	4.800	4.980	4.350	4.610	14,222	-0.20(-4.16%)
Apr 17, 2018	4.910	5.050	4.810	4.810	11,012	-0.04(-0.82%)
Apr 16, 2018	5.150	5.250	4.570	4.850	26,958	-0.28(-5.46%)
Apr 13, 2018	5.010	5.240	5.010	5.130	24,783	+0.11(+2.19%)
Apr 12, 2018	5.090	5.389	5.000	5.020	24,486	-0.07(-1.38%)
Apr 11, 2018	5.140	5.300	4.880	5.090	65,319	+0.37(+7.84%)
Apr 10, 2018	5.030	5.500	4.720	4.720	55,188	-0.33(-6.53%)
Apr 09, 2018	6.230	6.230	5.000	5.050	239,969	-0.40(-7.34%)
Apr 06, 2018	4.500	5.890	4.314	5.450	241,983	+1.31(+31.74%)
Apr 05, 2018	3.950	4.180	3.950	4.137	17,178	+0.30(+7.73%)
Apr 04, 2018	3.950	4.250	3.840	3.840	37,375	-0.26(-6.34%)
Apr 03, 2018	4.500	4.500	3.940	4.100	42,792	-0.40(-8.89%)
Apr 02, 2018	4.950	4.950	4.380	4.500	29,995	-0.20(-4.26%)

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.