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, 2019 1.800 1.841 1.761 1.783 9,002 -0.02(-0.94%)
Apr 29, 2019 1.850 1.880 1.800 1.800 50,605 +0.02(+1.12%)
Apr 26, 2019 1.760 1.781 1.760 1.780 8,000 -0.02(-1.11%)
Apr 25, 2019 1.800 1.800 1.750 1.800 5,663 +0.02(+1.12%)
Apr 24, 2019 1.780 1.790 1.750 1.780 11,541 -0.01(-0.63%)
Apr 23, 2019 1.700 1.800 1.650 1.791 37,309 +0.08(+4.75%)
Apr 22, 2019 1.790 1.810 1.700 1.710 12,283 -0.05(-2.84%)
Apr 18, 2019 1.770 1.780 1.750 1.760 7,900 -0.04(-2.49%)
Apr 17, 2019 1.850 1.850 1.775 1.805 8,374 -0.01(-0.28%)
Apr 16, 2019 1.810 1.820 1.710 1.810 14,153 +0.05(+2.55%)
Apr 15, 2019 1.820 1.820 1.740 1.765 5,932 -0.06(-3.02%)
Apr 12, 2019 1.760 1.837 1.708 1.820 19,100 +0.02(+1.11%)
Apr 11, 2019 1.800 1.805 1.760 1.800 7,938 +0.00(+0.00%)
Apr 10, 2019 1.740 1.810 1.680 1.800 34,756 -0.03(-1.64%)
Apr 09, 2019 1.850 1.850 1.780 1.830 45,747 +0.02(+1.10%)
Apr 08, 2019 1.750 1.881 1.750 1.810 39,897 +0.06(+3.67%)
Apr 05, 2019 1.660 1.790 1.660 1.746 30,200 +0.05(+2.71%)
Apr 04, 2019 1.830 1.830 1.660 1.700 17,173 -0.13(-7.10%)
Apr 03, 2019 1.595 1.890 1.573 1.830 49,667 +0.15(+8.93%)
Apr 02, 2019 1.680 1.710 1.603 1.680 24,079 +0.03(+2.13%)
Apr 01, 2019 1.610 1.690 1.560 1.645 38,266 +0.09(+5.79%)
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%)
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.