Genprex Inc (NQ: GNPX )

2.970 +0.260 (+9.59%)
Streaming Delayed Price Updated: 2:23 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 4.190 4.690 3.800 4.105 3,625,700 -0.57(-12.29%)
Feb 27, 2020 4.250 5.500 3.590 4.680 8,079,616 -0.10(-2.09%)
Feb 26, 2020 6.260 6.350 4.400 4.780 8,771,684 -1.45(-23.27%)
Feb 25, 2020 6.400 7.030 6.030 6.230 9,443,011 +0.20(+3.32%)
Feb 24, 2020 4.910 6.890 4.590 6.030 19,867,548 +0.70(+13.13%)
Feb 21, 2020 4.600 5.450 4.510 5.330 11,733,300 +0.95(+21.69%)
Feb 20, 2020 4.110 4.400 4.050 4.380 7,008,469 +0.40(+10.05%)
Feb 19, 2020 4.130 4.420 3.800 3.980 17,391,436 -0.92(-18.78%)
Feb 18, 2020 4.600 5.390 4.190 4.900 24,668,302 +0.62(+14.49%)
Feb 14, 2020 3.150 5.750 3.150 4.280 83,976,800 +1.32(+44.59%)
Feb 13, 2020 1.750 2.740 1.710 2.960 26,966,640 +1.15(+63.54%)
Feb 12, 2020 1.570 1.870 1.490 1.810 7,134,933 +0.20(+12.42%)
Feb 11, 2020 1.610 1.740 1.450 1.610 17,210,996 +0.37(+29.84%)
Feb 10, 2020 1.200 1.290 1.190 1.240 1,172,472 +0.06(+5.08%)
Feb 07, 2020 1.300 1.300 1.170 1.180 1,968,500 -0.15(-11.28%)
Feb 06, 2020 1.400 1.500 1.280 1.330 2,157,579 -0.10(-6.99%)
Feb 05, 2020 1.490 1.510 1.410 1.430 1,443,290 -0.06(-4.03%)
Feb 04, 2020 1.620 1.660 1.410 1.490 2,627,349 -0.19(-11.31%)
Feb 03, 2020 1.760 1.790 1.640 1.680 2,568,387 -0.13(-7.18%)
Jan 31, 2020 1.680 1.860 1.510 1.810 4,272,100 +0.13(+7.74%)
Jan 30, 2020 1.580 1.800 1.530 1.680 7,758,132 +0.10(+6.33%)
Jan 29, 2020 1.570 1.750 1.370 1.580 21,400,412 +0.30(+23.44%)
Jan 28, 2020 1.350 1.400 1.230 1.280 4,412,859 +0.06(+4.92%)
Jan 27, 2020 1.100 1.290 1.100 1.220 3,442,986 -0.06(-4.69%)
Jan 24, 2020 1.380 1.500 1.250 1.280 5,228,100 -0.12(-8.57%)
Jan 23, 2020 1.150 1.450 1.090 1.400 25,596,952 -0.49(-25.93%)
Jan 22, 2020 1.840 2.000 1.610 1.890 41,838,224 +0.74(+64.35%)
Jan 21, 2020 1.200 1.740 1.040 1.150 53,212,464 +0.79(+219.44%)
Jan 17, 2020 0.3749 0.3749 0.3500 0.3600 311,500 +0.00(+0.00%)
Jan 16, 2020 0.3675 0.3850 0.3500 0.3600 397,435 +0.02(+5.88%)
Jan 15, 2020 0.3500 0.3700 0.3300 0.3400 505,103 -0.01(-3.74%)
Jan 14, 2020 0.3900 0.3900 0.3228 0.3532 653,247 -0.03(-7.05%)
Jan 13, 2020 0.4400 0.4600 0.3500 0.3800 2,570,207 -0.00(-0.05%)
Jan 10, 2020 0.3600 0.3850 0.3312 0.3802 1,249,000 +0.04(+11.82%)
Jan 09, 2020 0.3600 0.3600 0.3111 0.3400 440,851 -0.01(-3.76%)
Jan 08, 2020 0.3800 0.4200 0.3526 0.3533 1,331,987 -0.07(-15.88%)
Jan 07, 2020 0.3200 0.4400 0.3000 0.4200 3,735,117 +0.12(+39.07%)
Jan 06, 2020 0.3000 0.3260 0.2901 0.3020 889,217 +0.02(+7.44%)
Jan 03, 2020 0.3199 0.3199 0.2612 0.2811 675,000 -0.03(-9.32%)
Jan 02, 2020 0.3400 0.3400 0.3000 0.3100 952,927 -0.01(-3.13%)
Dec 31, 2019 0.3150 0.3299 0.3011 0.3200 733,300 +0.02(+6.67%)
Dec 30, 2019 0.2900 0.3300 0.2600 0.3000 1,609,954 +0.03(+9.97%)
Dec 27, 2019 0.2700 0.2900 0.2600 0.2728 556,300 +0.01(+4.92%)
Dec 26, 2019 0.2500 0.2700 0.2500 0.2600 271,017 +0.02(+8.11%)
Dec 24, 2019 0.2500 0.2700 0.2400 0.2405 155,300 -0.02(-8.10%)
Dec 23, 2019 0.2600 0.2699 0.2500 0.2617 72,593 +0.02(+7.92%)
Dec 20, 2019 0.2500 0.2677 0.2401 0.2425 201,400 -0.02(-6.01%)
Dec 19, 2019 0.2600 0.2600 0.2500 0.2580 173,670 -0.00(-0.73%)
Dec 18, 2019 0.2698 0.2700 0.2400 0.2599 271,714 -0.01(-3.74%)
Dec 17, 2019 0.2850 0.2850 0.2580 0.2700 134,236 -0.01(-3.57%)
Dec 16, 2019 0.2700 0.2800 0.2533 0.2800 101,627 +0.01(+3.74%)
Dec 13, 2019 0.2600 0.2800 0.2500 0.2699 221,800 +0.02(+7.96%)
Dec 12, 2019 0.2600 0.2700 0.2400 0.2500 194,735 +0.00(+1.05%)
Dec 11, 2019 0.2700 0.2749 0.2310 0.2474 680,965 -0.02(-8.37%)
Dec 10, 2019 0.2800 0.2800 0.2600 0.2700 335,133 -0.01(-3.54%)
Dec 09, 2019 0.2943 0.2999 0.2700 0.2799 243,878 -0.01(-3.18%)
Dec 06, 2019 0.3200 0.3230 0.2862 0.2891 195,800 -0.01(-2.66%)
Dec 05, 2019 0.2800 0.3150 0.2700 0.2970 713,149 +0.02(+5.32%)
Dec 04, 2019 0.2915 0.3070 0.2811 0.2820 283,687 -0.01(-3.03%)
Dec 03, 2019 0.2850 0.3100 0.2600 0.2908 489,990 +0.01(+2.04%)
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.