Genprex Inc (NQ: GNPX )

4.190 USD -0.040 (-0.95%)
Official Closing Price Updated: 4:00 PM EDT, Apr 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 1.610 1.720 1.450 1.555 41,600 -0.10(-6.23%)
Mar 28, 2019 1.623 1.680 1.460 1.658 128,930 +0.03(+2.05%)
Mar 27, 2019 1.620 1.750 1.605 1.625 41,862 -0.05(-2.79%)
Mar 26, 2019 1.880 1.887 1.655 1.672 58,070 -0.17(-9.15%)
Mar 25, 2019 1.790 1.860 1.703 1.840 40,957 +0.05(+2.72%)
Mar 22, 2019 1.814 1.860 1.791 1.791 13,800 -0.01(-0.49%)
Mar 21, 2019 1.780 1.900 1.780 1.800 59,905 -0.03(-1.63%)
Mar 20, 2019 1.990 1.990 1.750 1.830 47,341 -0.16(-8.04%)
Mar 19, 2019 2.120 2.120 1.750 1.990 95,592 -0.09(-4.33%)
Mar 18, 2019 2.030 2.220 1.900 2.080 128,472 -0.02(-0.95%)
Mar 15, 2019 2.200 2.250 1.950 2.100 423,500 -0.05(-2.33%)
Mar 14, 2019 1.590 2.260 1.590 2.150 828,957 +0.57(+36.08%)
Mar 13, 2019 1.550 1.650 1.534 1.580 8,039 +0.08(+5.33%)
Mar 12, 2019 1.473 1.605 1.473 1.500 63,901 +0.05(+3.45%)
Mar 11, 2019 1.530 1.530 1.450 1.450 13,609 -0.02(-1.36%)
Mar 08, 2019 1.500 1.520 1.470 1.470 8,200 -0.03(-2.00%)
Mar 07, 2019 1.530 1.530 1.470 1.500 5,613 -0.03(-1.96%)
Mar 06, 2019 1.550 1.589 1.450 1.530 18,282 -0.03(-2.07%)
Mar 05, 2019 1.650 1.650 1.460 1.562 9,568 -0.04(-2.35%)
Mar 04, 2019 1.550 1.800 1.440 1.600 63,697 +0.05(+3.23%)
Mar 01, 2019 1.420 1.550 1.410 1.550 15,100 +0.14(+9.93%)
Feb 28, 2019 1.453 1.453 1.410 1.410 11,499 -0.01(-0.70%)
Feb 27, 2019 1.500 1.500 1.410 1.420 20,698 -0.03(-2.07%)
Feb 26, 2019 1.430 1.480 1.430 1.450 5,153 +0.01(+0.69%)
Feb 25, 2019 1.500 1.500 1.430 1.440 8,459 -0.05(-3.36%)
Feb 22, 2019 1.500 1.500 1.460 1.490 13,700 +0.00(+0.34%)
Feb 21, 2019 1.468 1.490 1.400 1.485 12,366 +0.07(+4.58%)
Feb 20, 2019 1.500 1.570 1.420 1.420 25,403 -0.07(-4.52%)
Feb 19, 2019 1.530 1.550 1.397 1.487 3,006 -0.08(-5.27%)
Feb 15, 2019 1.570 1.600 1.540 1.570 8,100 +0.03(+1.95%)
Feb 14, 2019 1.460 1.580 1.438 1.540 22,570 +0.11(+7.94%)
Feb 13, 2019 1.500 1.500 1.420 1.427 4,477 -0.02(-1.61%)
Feb 12, 2019 1.420 1.450 1.410 1.450 13,060 +0.06(+4.32%)
Feb 11, 2019 1.400 1.450 1.350 1.390 8,247 -0.05(-3.47%)
Feb 08, 2019 1.370 1.490 1.350 1.440 8,900 +0.02(+1.35%)
Feb 07, 2019 1.530 1.580 1.390 1.421 21,164 -0.13(-8.34%)
Feb 06, 2019 1.562 1.570 1.543 1.550 7,938 +0.02(+1.31%)
Feb 05, 2019 1.640 1.640 1.440 1.530 34,786 -0.11(-6.75%)
Feb 04, 2019 1.600 1.700 1.580 1.641 92,135 +0.09(+5.85%)
Feb 01, 2019 1.570 1.570 1.520 1.550 11,600 +0.03(+1.97%)
Jan 31, 2019 1.550 1.550 1.430 1.520 22,815 +0.05(+3.40%)
Jan 30, 2019 1.650 1.692 1.450 1.470 31,132 -0.17(-10.37%)
Jan 29, 2019 1.660 1.690 1.550 1.640 13,717 -0.02(-1.20%)
Jan 28, 2019 1.700 1.742 1.522 1.660 57,466 +0.04(+2.47%)
Jan 25, 2019 1.540 1.620 1.540 1.620 8,700 +0.08(+4.85%)
Jan 24, 2019 1.550 1.590 1.450 1.545 46,024 +0.03(+1.98%)
Jan 23, 2019 1.600 1.682 1.485 1.515 83,331 -0.06(-3.50%)
Jan 22, 2019 1.500 1.600 1.500 1.570 42,475 +0.07(+4.67%)
Jan 18, 2019 1.540 1.580 1.490 1.500 7,100 -0.05(-3.23%)
Jan 17, 2019 1.450 1.550 1.430 1.550 3,193 +0.05(+3.33%)
Jan 16, 2019 1.580 1.600 1.462 1.500 5,047 -0.09(-5.66%)
Jan 15, 2019 1.600 1.600 1.471 1.590 3,817 +0.00(+0.00%)
Jan 14, 2019 1.440 1.590 1.350 1.590 3,862 +0.10(+6.71%)
Jan 11, 2019 1.450 1.490 1.350 1.490 2,900 +0.02(+1.36%)
Jan 10, 2019 1.410 1.470 1.320 1.470 14,713 +0.03(+2.08%)
Jan 09, 2019 1.490 1.490 1.410 1.440 11,626 -0.03(-2.04%)
Jan 08, 2019 1.520 1.520 1.410 1.470 22,688 -0.01(-0.68%)
Jan 07, 2019 1.500 1.500 1.400 1.480 29,175 +0.08(+5.71%)
Jan 04, 2019 1.389 1.515 1.219 1.400 43,700 +0.12(+9.38%)
Jan 03, 2019 1.400 1.400 1.274 1.280 7,362 -0.12(-8.58%)
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.