Genprex Inc (NQ: GNPX )

4.190 USD -0.040 (-0.95%)
Official Closing Price Updated: 4:31 PM EDT, Apr 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 12, 2021 4.530 4.760 4.210 4.230 1,194,718 -0.23(-5.16%)
Apr 09, 2021 4.860 4.870 4.430 4.460 1,171,500 -0.41(-8.42%)
Apr 08, 2021 4.180 4.950 4.150 4.870 3,454,795 +0.80(+19.66%)
Apr 07, 2021 4.260 4.260 4.000 4.070 750,382 -0.20(-4.68%)
Apr 06, 2021 4.180 4.400 4.110 4.270 557,727 +0.07(+1.67%)
Apr 05, 2021 4.240 4.300 4.050 4.200 638,605 -0.02(-0.47%)
Apr 01, 2021 4.370 4.490 4.190 4.220 815,800 -0.09(-2.09%)
Mar 31, 2021 4.070 4.330 4.050 4.310 804,428 +0.24(+5.90%)
Mar 30, 2021 4.250 4.290 3.920 4.070 1,142,440 -0.17(-4.01%)
Mar 29, 2021 4.520 4.520 4.160 4.240 768,567 -0.27(-5.99%)
Mar 26, 2021 4.550 4.565 4.310 4.510 642,400 +0.03(+0.67%)
Mar 25, 2021 4.310 4.540 4.100 4.480 848,756 +0.06(+1.36%)
Mar 24, 2021 4.750 4.800 4.350 4.420 990,247 -0.24(-5.15%)
Mar 23, 2021 4.950 5.000 4.590 4.660 1,359,804 -0.39(-7.72%)
Mar 22, 2021 5.060 5.180 4.880 5.050 1,041,229 -0.03(-0.59%)
Mar 19, 2021 5.080 5.240 4.940 5.080 1,325,800 +0.02(+0.40%)
Mar 18, 2021 5.140 5.350 4.950 5.060 1,014,140 -0.22(-4.17%)
Mar 17, 2021 5.080 5.350 4.970 5.280 977,722 +0.05(+0.96%)
Mar 16, 2021 5.120 5.280 4.910 5.230 781,433 +0.11(+2.15%)
Mar 15, 2021 5.290 5.390 5.000 5.120 1,000,208 -0.16(-3.03%)
Mar 12, 2021 5.230 5.300 5.030 5.280 676,900 +0.06(+1.15%)
Mar 11, 2021 4.960 5.220 4.940 5.220 792,058 +0.33(+6.75%)
Mar 10, 2021 4.930 5.070 4.760 4.890 941,350 +0.16(+3.38%)
Mar 09, 2021 4.740 5.000 4.680 4.730 959,352 +0.17(+3.73%)
Mar 08, 2021 4.840 5.060 4.530 4.560 1,152,510 -0.34(-6.94%)
Mar 05, 2021 4.720 4.990 4.315 4.900 1,555,800 +0.40(+8.89%)
Mar 04, 2021 5.010 5.230 4.320 4.500 2,216,232 -0.61(-11.94%)
Mar 03, 2021 5.740 5.830 5.030 5.110 1,251,794 -0.53(-9.40%)
Mar 02, 2021 5.370 5.740 5.350 5.640 1,068,565 +0.26(+4.83%)
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.