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 (%)
Oct 31, 2019 0.4700 0.5100 0.4601 0.5000 189,077 +0.04(+8.70%)
Oct 30, 2019 0.4400 0.4800 0.4400 0.4600 104,676 -0.01(-2.13%)
Oct 29, 2019 0.4700 0.4900 0.4400 0.4700 31,695 +0.02(+4.24%)
Oct 28, 2019 0.5000 0.5150 0.4402 0.4509 105,442 -0.05(-10.73%)
Oct 25, 2019 0.5200 0.5950 0.4301 0.5051 1,039,800 -0.01(-2.87%)
Oct 24, 2019 0.5100 0.5500 0.4900 0.5200 25,356 -0.01(-0.99%)
Oct 23, 2019 0.4744 0.5500 0.4400 0.5252 156,874 +0.01(+1.00%)
Oct 22, 2019 0.5400 0.5400 0.4900 0.5200 77,629 -0.01(-1.89%)
Oct 21, 2019 0.4900 0.5600 0.4500 0.5300 458,626 +0.05(+9.28%)
Oct 18, 2019 0.4900 0.5000 0.4700 0.4850 15,000 +0.02(+3.19%)
Oct 17, 2019 0.4600 0.5000 0.4200 0.4700 65,992 +0.01(+1.14%)
Oct 16, 2019 0.5000 0.5136 0.4600 0.4647 35,802 -0.03(-6.05%)
Oct 15, 2019 0.5048 0.5200 0.4946 0.4946 47,523 -0.01(-1.08%)
Oct 14, 2019 0.4800 0.5200 0.4500 0.5000 104,694 +0.00(+0.24%)
Oct 11, 2019 0.5000 0.5200 0.4710 0.4988 230,200 +0.02(+3.46%)
Oct 10, 2019 0.6200 0.6200 0.4300 0.4821 449,028 -0.14(-22.86%)
Oct 09, 2019 0.6710 0.7300 0.6250 0.6250 43,123 -0.05(-6.86%)
Oct 08, 2019 0.7000 0.7036 0.6600 0.6710 10,152 -0.02(-2.75%)
Oct 07, 2019 0.7200 0.7500 0.6900 0.6900 28,774 -0.06(-8.00%)
Oct 04, 2019 0.7000 0.7560 0.6935 0.7500 21,900 +0.05(+7.14%)
Oct 03, 2019 0.7000 0.7400 0.6420 0.7000 46,795 -0.03(-3.85%)
Oct 02, 2019 0.7600 0.7600 0.7280 0.7280 4,550 +0.03(+4.00%)
Oct 01, 2019 0.8200 0.8497 0.5700 0.7000 40,365 -0.10(-12.50%)
Sep 30, 2019 0.8300 0.8496 0.7538 0.8000 11,782 -0.03(-3.61%)
Sep 27, 2019 0.8500 0.8800 0.8201 0.8300 18,800 -0.05(-5.14%)
Sep 26, 2019 0.8750 0.9157 0.8220 0.8750 19,391 +0.03(+2.94%)
Sep 25, 2019 0.8800 0.8998 0.8500 0.8500 25,947 -0.01(-1.65%)
Sep 24, 2019 0.9000 0.9000 0.8502 0.8643 26,723 -0.04(-3.91%)
Sep 23, 2019 0.8700 0.9075 0.8700 0.8995 13,231 +0.02(+2.80%)
Sep 20, 2019 0.9100 0.9200 0.8745 0.8750 19,200 -0.04(-3.85%)
Sep 19, 2019 0.9227 0.9500 0.8745 0.9100 32,475 -0.01(-1.38%)
Sep 18, 2019 0.9400 0.9400 0.8799 0.9227 29,188 +0.02(+2.52%)
Sep 17, 2019 0.9400 0.9500 0.8799 0.9000 25,974 -0.03(-3.23%)
Sep 16, 2019 0.9000 0.9500 0.8501 0.9300 17,203 +0.06(+6.88%)
Sep 13, 2019 0.9500 0.9500 0.8500 0.8701 31,800 -0.06(-6.44%)
Sep 12, 2019 0.8900 0.9300 0.8600 0.9300 44,709 +0.04(+4.51%)
Sep 11, 2019 0.9200 1.200 0.8500 0.8899 721,933 +0.01(+0.84%)
Sep 10, 2019 0.8500 0.9000 0.8500 0.8825 11,905 +0.00(+0.28%)
Sep 09, 2019 0.8600 0.8900 0.8500 0.8800 28,288 -0.01(-1.39%)
Sep 06, 2019 0.8500 0.9000 0.8500 0.8924 13,800 +0.02(+2.57%)
Sep 05, 2019 0.9000 0.9200 0.8200 0.8700 10,021 -0.03(-3.33%)
Sep 04, 2019 0.9500 0.9500 0.8300 0.9000 21,257 +0.04(+4.83%)
Sep 03, 2019 0.9400 0.9500 0.8100 0.8585 9,250 -0.02(-2.44%)
Aug 30, 2019 0.9300 0.9300 0.8800 0.8800 6,800 -0.01(-1.12%)
Aug 29, 2019 0.8900 0.9500 0.8800 0.8900 7,814 +0.00(+0.00%)
Aug 28, 2019 0.9100 0.9500 0.8200 0.8900 35,478 +0.03(+3.49%)
Aug 27, 2019 0.9000 0.9700 0.8600 0.8600 22,506 -0.05(-5.49%)
Aug 26, 2019 0.9900 1.000 0.8800 0.9100 18,997 -0.03(-2.78%)
Aug 23, 2019 0.9800 1.000 0.9301 0.9360 69,400 -0.03(-2.87%)
Aug 22, 2019 0.9640 0.9688 0.9200 0.9637 22,170 +0.01(+1.44%)
Aug 21, 2019 0.9200 1.000 0.9200 0.9500 29,533 +0.04(+4.06%)
Aug 20, 2019 0.9200 0.9200 0.8800 0.9129 539 +0.00(+0.32%)
Aug 19, 2019 0.9300 0.9300 0.8515 0.9100 12,952 -0.01(-1.09%)
Aug 16, 2019 0.9300 0.9300 0.8500 0.9200 20,200 -0.01(-1.06%)
Aug 15, 2019 0.9240 0.9500 0.8500 0.9299 14,122 +0.04(+4.48%)
Aug 14, 2019 0.8735 0.9975 0.8500 0.8900 40,738 -0.04(-3.92%)
Aug 13, 2019 1.000 1.000 0.8456 0.9263 38,607 +0.06(+7.29%)
Aug 12, 2019 0.9100 0.9256 0.8634 0.8634 11,661 +0.04(+5.00%)
Aug 09, 2019 0.8609 1.010 0.7687 0.8223 61,800 -0.05(-5.46%)
Aug 08, 2019 0.8600 0.9000 0.8100 0.8698 28,758 -0.03(-3.34%)
Aug 07, 2019 0.9675 0.9900 0.8301 0.8999 43,751 +0.01(+1.68%)
Aug 06, 2019 0.9100 0.9198 0.8190 0.8850 7,121 -0.05(-5.85%)
Aug 05, 2019 0.9500 0.9500 0.8100 0.9400 5,130 -0.01(-1.05%)
Aug 02, 2019 0.8914 0.9600 0.8914 0.9500 8,500 +0.08(+8.60%)
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.