Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Genprex Inc (NQ: GNPX )

2.130 -0.090 (-4.05%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
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.