Genprex Inc (NQ: GNPX )

2.980 +0.270 (+9.96%)
Streaming Delayed Price Updated: 3:59 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 2.360 2.360 2.140 2.220 1,405,065 -0.12(-5.13%)
Apr 29, 2020 2.420 2.420 2.300 2.340 851,789 -0.03(-1.27%)
Apr 28, 2020 2.420 2.480 2.300 2.370 909,478 +0.00(+0.00%)
Apr 27, 2020 2.290 2.430 2.290 2.370 1,152,845 +0.10(+4.41%)
Apr 24, 2020 2.460 2.560 2.240 2.270 1,367,000 -0.20(-8.10%)
Apr 23, 2020 2.380 2.740 2.300 2.470 3,438,027 +0.11(+4.66%)
Apr 22, 2020 2.020 2.590 2.000 2.360 5,119,813 +0.37(+18.59%)
Apr 21, 2020 1.980 2.030 1.950 1.990 1,012,097 -0.05(-2.45%)
Apr 20, 2020 2.050 2.060 1.960 2.040 1,381,415 -0.05(-2.39%)
Apr 17, 2020 2.080 2.210 2.000 2.090 1,108,400 +0.08(+3.98%)
Apr 16, 2020 2.190 2.230 1.960 2.010 1,816,863 -0.13(-6.07%)
Apr 15, 2020 2.420 2.420 2.000 2.140 2,077,220 -0.15(-6.55%)
Apr 14, 2020 2.270 2.590 2.240 2.290 2,833,632 +0.07(+3.15%)
Apr 13, 2020 2.180 2.420 2.180 2.220 1,782,834 +0.05(+2.30%)
Apr 09, 2020 2.220 2.260 2.150 2.170 783,800 +0.01(+0.46%)
Apr 08, 2020 2.180 2.250 2.150 2.160 812,948 -0.05(-2.26%)
Apr 07, 2020 2.300 2.370 2.160 2.210 938,330 -0.03(-1.34%)
Apr 06, 2020 2.280 2.450 2.190 2.240 1,004,597 +0.11(+4.92%)
Apr 03, 2020 2.250 2.275 2.110 2.135 531,800 -0.12(-5.11%)
Apr 02, 2020 2.200 2.450 2.130 2.250 679,730 +0.05(+2.27%)
Apr 01, 2020 2.320 2.420 2.150 2.200 650,112 -0.22(-9.09%)
Mar 31, 2020 2.510 2.530 2.350 2.420 548,789 +0.05(+2.11%)
Mar 30, 2020 2.510 2.630 2.300 2.370 970,274 -0.20(-7.78%)
Mar 27, 2020 2.580 2.740 2.530 2.570 753,400 -0.08(-3.02%)
Mar 26, 2020 2.780 2.870 2.600 2.650 1,058,377 -0.14(-5.02%)
Mar 25, 2020 2.910 3.170 2.600 2.790 2,325,953 -0.10(-3.46%)
Mar 24, 2020 2.560 2.950 2.250 2.890 3,168,494 +0.62(+27.31%)
Mar 23, 2020 2.500 2.540 2.100 2.270 1,580,783 -0.24(-9.56%)
Mar 20, 2020 2.660 2.750 2.420 2.510 1,431,500 -0.15(-5.64%)
Mar 19, 2020 2.560 2.990 2.260 2.660 2,261,439 -0.01(-0.37%)
Mar 18, 2020 2.790 3.170 2.200 2.670 4,596,016 -0.66(-19.82%)
Mar 17, 2020 1.710 3.800 1.610 3.330 12,668,312 +1.75(+110.76%)
Mar 16, 2020 1.600 1.650 1.490 1.580 1,390,546 -0.31(-16.40%)
Mar 13, 2020 2.100 2.129 1.790 1.890 2,221,000 -0.11(-5.50%)
Mar 12, 2020 2.000 2.140 1.800 2.000 1,971,176 -0.42(-17.36%)
Mar 11, 2020 2.510 2.600 2.320 2.420 1,556,315 -0.36(-12.95%)
Mar 10, 2020 3.300 3.350 2.280 2.780 2,926,751 -0.07(-2.46%)
Mar 09, 2020 3.200 3.410 2.850 2.850 3,500,268 -0.97(-25.39%)
Mar 06, 2020 3.980 4.150 3.720 3.820 2,485,100 -0.37(-8.83%)
Mar 05, 2020 4.430 4.510 4.080 4.190 2,888,176 -0.33(-7.30%)
Mar 04, 2020 4.560 4.800 4.420 4.520 2,130,512 +0.09(+2.03%)
Mar 03, 2020 4.620 5.000 4.250 4.430 2,788,381 -0.34(-7.13%)
Mar 02, 2020 4.180 5.230 4.180 4.770 5,916,680 +0.66(+16.20%)
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%)
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.