Genprex Inc (NQ: GNPX )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2023	0.8500	0.9599	0.8101	0.9486	1,759,295	+0.13(+15.68%)
Jun 29, 2023	0.7900	0.8897	0.7500	0.8200	1,870,661	+0.03(+4.03%)
Jun 28, 2023	0.8500	0.8600	0.7501	0.7882	7,445,702	+0.05(+6.50%)
Jun 27, 2023	0.7400	0.7463	0.7270	0.7401	157,133	-0.00(-0.09%)
Jun 26, 2023	0.7400	0.7500	0.7300	0.7408	149,023	+0.00(+0.28%)
Jun 23, 2023	0.7600	0.7700	0.7387	0.7387	203,420	-0.03(-4.19%)
Jun 22, 2023	0.8000	0.8000	0.7550	0.7710	97,961	-0.02(-2.41%)
Jun 21, 2023	0.8000	0.8285	0.7850	0.7900	168,954	-0.01(-1.26%)
Jun 20, 2023	0.8300	0.8499	0.8000	0.8001	154,303	-0.02(-2.88%)
Jun 16, 2023	0.8500	0.8700	0.8238	0.8238	187,420	-0.03(-3.11%)
Jun 15, 2023	0.8400	0.8799	0.8400	0.8502	167,444	+0.05(+6.21%)
May 08, 2023	0.8100	0.8160	0.7901	0.8005	111,670	-0.01(-0.77%)
May 05, 2023	0.7800	0.8190	0.7800	0.8067	160,235	+0.02(+2.22%)
May 04, 2023	0.8000	0.8250	0.7740	0.7892	97,798	-0.01(-1.47%)
May 03, 2023	0.7900	0.8400	0.7800	0.8010	241,405	+0.02(+2.67%)
May 02, 2023	0.7600	0.8000	0.7591	0.7802	225,228	+0.02(+2.24%)
May 01, 2023	0.8000	0.8081	0.7600	0.7631	320,882	-0.05(-6.71%)
Apr 28, 2023	0.7900	0.8299	0.7900	0.8180	229,605	-0.00(-0.43%)
Apr 27, 2023	0.7979	0.8281	0.7888	0.8215	203,587	+0.02(+2.69%)
Apr 26, 2023	0.8189	0.8208	0.7600	0.8000	321,309	-0.02(-2.19%)
Apr 25, 2023	0.8600	0.8619	0.8100	0.8179	530,357	-0.07(-8.31%)
Apr 24, 2023	0.9700	0.9749	0.8500	0.8920	1,633,453	-0.18(-16.64%)
Apr 21, 2023	1.100	1.100	0.9901	1.070	934,515	-0.03(-2.73%)
Apr 20, 2023	1.110	1.130	1.030	1.100	2,368,686	+0.11(+11.11%)
Apr 19, 2023	1.100	1.100	0.9284	0.9900	6,277,200	+0.04(+4.22%)
Apr 18, 2023	0.9700	1.150	0.9400	0.9499	2,222,995	+0.03(+3.24%)
Apr 17, 2023	0.8900	0.9879	0.8700	0.9201	689,610	+0.09(+10.43%)
Apr 14, 2023	0.8400	0.8600	0.8230	0.8332	119,911	-0.01(-1.63%)
Apr 13, 2023	0.8130	0.8578	0.8130	0.8470	180,892	+0.03(+4.25%)
Apr 12, 2023	0.8046	0.8597	0.8001	0.8125	85,567	-0.00(-0.56%)
Apr 11, 2023	0.7935	0.8501	0.7600	0.8171	100,634	-0.00(-0.11%)
Apr 10, 2023	0.8100	0.8201	0.7600	0.8180	117,449	-0.01(-1.45%)
Apr 06, 2023	0.8000	0.8488	0.8000	0.8300	84,020	+0.03(+3.75%)
Apr 05, 2023	0.8500	0.8500	0.7866	0.8000	96,449	-0.04(-4.77%)
Apr 04, 2023	0.8600	0.9190	0.8350	0.8401	93,047	-0.04(-4.53%)
Apr 03, 2023	0.9100	0.9191	0.8577	0.8800	82,650	-0.03(-3.29%)
Mar 31, 2023	0.8900	0.9300	0.8825	0.9099	129,467	+0.01(+0.76%)
Mar 30, 2023	0.9400	0.9350	0.8820	0.9030	146,753	+0.00(+0.33%)
Mar 29, 2023	0.9400	0.9499	0.8800	0.9000	166,850	-0.03(-3.23%)
Mar 28, 2023	0.9466	0.9601	0.9000	0.9300	103,834	-0.01(-0.94%)
Mar 27, 2023	0.9100	0.9390	0.8762	0.9388	117,264	+0.04(+4.31%)
Mar 24, 2023	0.8494	0.9060	0.8000	0.9000	89,438	+0.06(+7.14%)
Mar 23, 2023	0.8700	0.8700	0.8020	0.8400	202,925	+0.03(+3.65%)
Mar 22, 2023	0.8000	0.8271	0.8000	0.8104	141,145	+0.02(+2.71%)
Mar 21, 2023	0.7500	0.7890	0.7500	0.7890	283,502	+0.03(+4.23%)
Mar 20, 2023	0.8002	0.8002	0.7358	0.7570	232,100	-0.02(-2.30%)
Mar 17, 2023	0.8186	0.8416	0.7475	0.7748	667,933	-0.05(-6.08%)
Mar 16, 2023	0.8100	0.8600	0.7505	0.8250	410,776	-0.00(-0.25%)
Mar 15, 2023	0.8600	0.9321	0.7975	0.8271	373,737	-0.03(-3.24%)
Mar 14, 2023	0.9600	0.9600	0.8548	0.8548	234,577	-0.06(-6.59%)
Mar 13, 2023	0.9300	0.9300	0.8760	0.9151	513,457	+0.01(+1.62%)
Mar 10, 2023	1.010	1.035	0.8905	0.9005	658,942	-0.11(-10.84%)
Mar 09, 2023	1.050	1.079	1.000	1.010	342,063	-0.06(-5.61%)
Mar 08, 2023	1.100	1.110	1.030	1.070	174,494	+0.01(+0.94%)
Mar 07, 2023	1.110	1.120	1.050	1.060	268,706	-0.05(-4.50%)
Mar 06, 2023	1.150	1.150	1.100	1.110	215,721	-0.03(-2.63%)
Mar 03, 2023	1.150	1.180	1.090	1.140	243,912	-0.02(-1.72%)
Mar 02, 2023	1.140	1.179	1.080	1.160	360,721	+0.02(+1.75%)
Mar 01, 2023	1.230	1.290	1.140	1.140	431,608	-0.14(-10.94%)
Feb 28, 2023	1.150	1.350	1.145	1.280	530,501	+0.12(+10.34%)
Feb 27, 2023	1.250	1.250	1.100	1.160	1,611,940	-0.20(-14.71%)
Feb 24, 2023	1.360	1.400	1.310	1.360	572,121	-0.03(-2.16%)
Feb 23, 2023	1.760	1.870	1.310	1.390	7,705,698	-0.25(-15.24%)
Feb 22, 2023	1.670	1.690	1.640	1.640	79,332	-0.04(-2.38%)
Feb 21, 2023	1.710	1.730	1.660	1.680	150,282	-0.03(-1.75%)
Feb 17, 2023	1.610	1.780	1.610	1.710	142,328	+0.06(+3.64%)
Feb 16, 2023	1.570	1.680	1.521	1.650	106,285	+0.06(+3.77%)
Feb 15, 2023	1.520	1.610	1.510	1.590	70,889	+0.04(+2.58%)
Feb 14, 2023	1.540	1.580	1.510	1.550	70,318	-0.01(-0.64%)
Feb 13, 2023	1.590	1.600	1.510	1.560	59,930	+0.02(+1.30%)
Feb 10, 2023	1.640	1.670	1.520	1.540	135,871	-0.11(-6.67%)
Feb 09, 2023	1.720	1.750	1.620	1.650	78,293	-0.02(-1.20%)
Feb 08, 2023	1.750	1.760	1.660	1.670	62,498	-0.10(-5.65%)
Feb 07, 2023	1.790	1.790	1.670	1.770	181,586	-0.01(-0.56%)
Feb 06, 2023	1.750	1.790	1.610	1.780	223,877	+0.07(+4.09%)
Feb 03, 2023	1.620	1.730	1.600	1.710	251,991	+0.13(+8.23%)
Feb 02, 2023	1.470	1.650	1.470	1.580	270,833	+0.11(+7.48%)
Feb 01, 2023	1.450	1.490	1.415	1.470	100,013	+0.00(+0.00%)
Jan 31, 2023	1.510	1.540	1.450	1.470	148,386	-0.04(-2.65%)
Jan 30, 2023	1.400	1.540	1.360	1.510	343,914	+0.17(+12.69%)
Jan 27, 2023	1.350	1.370	1.310	1.340	95,168	+0.03(+2.29%)
Jan 26, 2023	1.310	1.330	1.290	1.310	41,704	-0.02(-1.50%)
Jan 25, 2023	1.320	1.330	1.280	1.330	104,939	+0.01(+0.76%)
Jan 24, 2023	1.280	1.330	1.280	1.320	59,364	+0.02(+1.54%)
Jan 23, 2023	1.290	1.330	1.250	1.300	187,195	-0.01(-0.56%)
Jan 20, 2023	1.340	1.380	1.290	1.307	183,596	-0.02(-1.71%)
Jan 19, 2023	1.340	1.340	1.290	1.330	153,242	-0.01(-0.75%)
Jan 18, 2023	1.410	1.440	1.320	1.340	99,129	-0.06(-4.29%)
Jan 17, 2023	1.410	1.460	1.365	1.400	171,177	-0.03(-2.10%)
Jan 13, 2023	1.350	1.430	1.350	1.430	182,437	+0.08(+5.93%)
Jan 12, 2023	1.330	1.396	1.290	1.350	174,656	+0.00(+0.00%)
Jan 11, 2023	1.410	1.449	1.300	1.350	253,460	-0.04(-2.88%)
Jan 10, 2023	1.310	1.460	1.310	1.390	255,510	+0.06(+4.51%)
Jan 09, 2023	1.360	1.420	1.250	1.330	351,744	-0.10(-6.99%)
Jan 06, 2023	1.700	1.720	1.400	1.430	668,557	-0.30(-17.34%)
Jan 05, 2023	1.840	1.890	1.700	1.730	917,354	-0.01(-0.57%)
Jan 04, 2023	1.680	1.940	1.650	1.740	1,132,110	+0.15(+9.43%)
Jan 03, 2023	1.500	1.650	1.460	1.590	405,083	+0.14(+9.66%)
Dec 30, 2022	1.250	1.450	1.240	1.450	305,932	+0.20(+16.00%)
Dec 29, 2022	1.180	1.320	1.180	1.250	302,977	+0.06(+5.04%)
Dec 28, 2022	1.090	1.210	1.050	1.190	366,319	+0.19(+19.00%)
Dec 27, 2022	0.9700	1.150	0.9700	1.000	340,512	+0.00(+0.00%)
Dec 23, 2022	1.090	1.090	1.000	1.000	123,408	-0.04(-4.31%)
Dec 22, 2022	1.000	1.050	0.9900	1.045	272,320	+0.03(+3.47%)
Dec 21, 2022	1.030	1.110	1.010	1.010	258,559	-0.01(-0.98%)
Dec 20, 2022	1.090	1.120	1.000	1.020	235,487	-0.07(-6.42%)
Dec 19, 2022	1.170	1.170	1.080	1.090	151,048	-0.09(-7.63%)
Dec 16, 2022	1.200	1.200	1.150	1.180	76,835	-0.01(-0.84%)
Dec 15, 2022	1.170	1.240	1.150	1.190	123,680	+0.03(+2.59%)
Dec 14, 2022	1.170	1.240	1.153	1.160	199,963	+0.02(+1.46%)
Dec 13, 2022	1.240	1.259	1.120	1.143	196,776	-0.09(-7.05%)
Dec 12, 2022	1.240	1.270	1.210	1.230	118,025	-0.03(-2.77%)
Dec 09, 2022	1.220	1.280	1.207	1.265	91,090	+0.03(+2.85%)
Dec 08, 2022	1.250	1.280	1.230	1.230	50,332	-0.04(-3.15%)
Dec 07, 2022	1.248	1.290	1.242	1.270	66,718	+0.02(+1.47%)
Dec 06, 2022	1.290	1.295	1.220	1.252	185,456	-0.04(-2.98%)
Dec 05, 2022	1.300	1.330	1.290	1.290	81,137	-0.02(-1.53%)
Dec 02, 2022	1.330	1.340	1.300	1.310	60,961	+0.00(+0.00%)
Dec 01, 2022	1.320	1.340	1.290	1.310	87,205	-0.04(-2.96%)
Nov 30, 2022	1.300	1.350	1.290	1.350	78,396	+0.04(+3.05%)
Nov 29, 2022	1.300	1.330	1.280	1.310	46,947	-0.01(-0.76%)
Nov 28, 2022	1.310	1.390	1.300	1.320	145,382	+0.03(+2.33%)
Nov 25, 2022	1.300	1.320	1.290	1.290	11,310	-0.03(-2.19%)
Nov 23, 2022	1.280	1.330	1.270	1.319	75,005	+0.05(+3.85%)
Nov 22, 2022	1.270	1.280	1.260	1.270	66,506	+0.00(+0.00%)
Nov 21, 2022	1.300	1.340	1.265	1.270	87,750	-0.01(-0.78%)
Nov 18, 2022	1.310	1.315	1.280	1.280	64,148	-0.02(-1.54%)
Nov 17, 2022	1.300	1.360	1.290	1.300	41,054	-0.01(-0.76%)
Nov 16, 2022	1.350	1.368	1.280	1.310	128,163	-0.04(-2.96%)
Nov 15, 2022	1.320	1.440	1.320	1.350	115,765	-0.07(-4.93%)
Nov 14, 2022	1.440	1.470	1.380	1.420	94,838	+0.03(+2.16%)
Nov 11, 2022	1.330	1.420	1.330	1.390	99,359	+0.07(+5.30%)
Nov 10, 2022	1.310	1.370	1.310	1.320	70,917	+0.02(+1.54%)
Nov 09, 2022	1.320	1.340	1.280	1.300	95,911	-0.02(-1.52%)
Nov 08, 2022	1.355	1.355	1.290	1.320	62,808	+0.03(+2.33%)
Nov 07, 2022	1.320	1.345	1.290	1.290	66,110	-0.03(-2.27%)
Nov 04, 2022	1.340	1.360	1.300	1.320	78,199	+0.01(+0.76%)
Nov 03, 2022	1.300	1.357	1.300	1.310	33,132	-0.02(-1.50%)
Nov 02, 2022	1.390	1.419	1.320	1.330	40,127	-0.04(-3.21%)
Nov 01, 2022	1.360	1.420	1.360	1.374	21,813	+0.01(+1.04%)
Oct 31, 2022	1.370	1.440	1.350	1.360	56,449	-0.05(-3.55%)
Oct 28, 2022	1.370	1.440	1.362	1.410	41,640	+0.04(+2.92%)
Oct 27, 2022	1.370	1.390	1.360	1.370	33,453	+0.01(+0.74%)
Oct 26, 2022	1.330	1.450	1.330	1.360	95,084	+0.03(+2.26%)
Oct 25, 2022	1.250	1.350	1.250	1.330	102,532	+0.06(+4.72%)
Oct 24, 2022	1.270	1.287	1.250	1.270	132,972	-0.01(-0.78%)
Oct 21, 2022	1.300	1.330	1.270	1.280	167,353	+0.00(+0.00%)
Oct 20, 2022	1.290	1.350	1.260	1.280	104,283	-0.02(-1.54%)
Oct 19, 2022	1.370	1.370	1.290	1.300	84,879	-0.06(-4.41%)
Oct 18, 2022	1.380	1.400	1.350	1.360	55,436	-0.01(-0.73%)
Oct 17, 2022	1.320	1.389	1.320	1.370	71,957	+0.04(+3.01%)
Oct 14, 2022	1.350	1.370	1.300	1.330	145,593	-0.02(-1.48%)
Oct 13, 2022	1.290	1.390	1.290	1.350	152,630	+0.06(+4.65%)
Oct 12, 2022	1.310	1.330	1.260	1.290	186,768	+0.00(+0.00%)
Oct 11, 2022	1.300	1.380	1.280	1.290	117,609	+0.00(+0.00%)
Oct 10, 2022	1.350	1.390	1.270	1.290	272,091	-0.08(-5.84%)
Oct 07, 2022	1.400	1.400	1.360	1.370	71,448	-0.03(-2.14%)
Oct 06, 2022	1.520	1.520	1.400	1.400	47,253	-0.07(-4.76%)
Oct 05, 2022	1.470	1.490	1.445	1.470	99,988	+0.02(+1.38%)
Oct 04, 2022	1.380	1.470	1.380	1.450	73,956	+0.08(+5.84%)
Oct 03, 2022	1.410	1.450	1.300	1.370	293,421	-0.04(-2.84%)
Sep 30, 2022	1.400	1.490	1.400	1.410	59,559	+0.01(+0.71%)
Sep 29, 2022	1.470	1.490	1.390	1.400	94,974	-0.05(-3.45%)
Sep 28, 2022	1.450	1.482	1.420	1.450	78,525	+0.03(+2.11%)
Sep 27, 2022	1.400	1.460	1.400	1.420	38,943	+0.01(+0.71%)
Sep 26, 2022	1.410	1.480	1.320	1.410	114,900	+0.00(+0.00%)
Sep 23, 2022	1.500	1.550	1.352	1.410	266,638	-0.09(-6.00%)
Sep 22, 2022	1.530	1.570	1.480	1.500	193,217	-0.05(-3.23%)
Sep 21, 2022	1.590	1.620	1.520	1.550	93,214	+0.01(+0.65%)
Sep 20, 2022	1.550	1.600	1.515	1.540	107,185	-0.04(-2.53%)
Sep 19, 2022	1.540	1.620	1.520	1.580	93,802	+0.01(+0.64%)
Sep 16, 2022	1.640	1.660	1.570	1.570	193,345	-0.10(-5.99%)
Sep 15, 2022	1.650	1.730	1.650	1.670	48,537	+0.02(+1.21%)
Sep 14, 2022	1.720	1.740	1.650	1.650	101,171	-0.07(-3.79%)
Sep 13, 2022	1.750	1.770	1.700	1.715	94,961	-0.04(-2.56%)
Sep 12, 2022	1.790	1.800	1.720	1.760	142,321	+0.00(+0.00%)
Sep 09, 2022	1.700	1.790	1.688	1.760	143,378	+0.04(+2.33%)
Sep 08, 2022	1.650	1.740	1.650	1.720	84,191	+0.07(+4.24%)
Sep 07, 2022	1.700	1.760	1.650	1.650	101,401	-0.05(-2.94%)
Sep 06, 2022	1.600	1.750	1.580	1.700	223,200	+0.08(+4.94%)
Sep 02, 2022	1.620	1.690	1.560	1.620	130,029	+0.03(+1.89%)
Sep 01, 2022	1.610	1.620	1.520	1.590	269,379	-0.01(-0.63%)
Aug 31, 2022	1.680	1.740	1.580	1.600	374,588	-0.09(-5.33%)
Aug 30, 2022	1.810	1.860	1.680	1.690	423,103	-0.12(-6.63%)
Aug 29, 2022	1.870	1.960	1.810	1.810	277,992	-0.06(-3.21%)
Aug 26, 2022	1.960	2.000	1.870	1.870	143,157	-0.11(-5.56%)
Aug 25, 2022	2.030	2.045	1.932	1.980	148,206	-0.08(-3.88%)
Aug 24, 2022	1.870	2.080	1.870	2.060	188,992	+0.14(+7.29%)
Aug 23, 2022	1.880	1.940	1.850	1.920	164,814	+0.00(+0.00%)
Aug 22, 2022	1.980	1.980	1.810	1.920	246,369	-0.08(-4.00%)
Aug 19, 2022	2.120	2.130	1.900	2.000	418,276	-0.15(-6.98%)
Aug 18, 2022	2.430	2.439	2.060	2.150	722,570	-0.27(-11.16%)
Aug 17, 2022	2.510	2.640	2.230	2.420	2,689,452	+0.19(+8.52%)
Aug 16, 2022	2.410	2.670	2.080	2.230	3,728,022	+0.14(+6.70%)
Aug 15, 2022	1.910	2.160	1.790	2.090	1,537,923	+0.32(+18.08%)
Aug 12, 2022	1.500	1.790	1.500	1.770	290,848	+0.27(+18.00%)
Aug 11, 2022	1.520	1.540	1.490	1.500	46,796	+0.01(+0.67%)
Aug 10, 2022	1.500	1.520	1.460	1.490	67,697	+0.03(+2.05%)
Aug 09, 2022	1.490	1.500	1.450	1.460	38,180	-0.06(-3.95%)
Aug 08, 2022	1.460	1.520	1.430	1.520	209,002	+0.09(+6.29%)
Aug 05, 2022	1.450	1.460	1.393	1.430	147,918	+0.03(+2.14%)
Aug 04, 2022	1.380	1.420	1.340	1.400	85,360	+0.05(+3.70%)
Aug 03, 2022	1.330	1.390	1.330	1.350	87,696	+0.01(+0.75%)
Aug 02, 2022	1.400	1.400	1.330	1.340	84,546	+0.02(+1.52%)
Aug 01, 2022	1.350	1.420	1.300	1.320	245,798	-0.07(-5.04%)
Jul 29, 2022	1.410	1.429	1.371	1.390	103,709	-0.04(-2.80%)
Jul 28, 2022	1.360	1.475	1.360	1.430	105,944	+0.05(+3.62%)
Jul 27, 2022	1.380	1.420	1.360	1.380	46,375	-0.01(-0.72%)
Jul 26, 2022	1.410	1.420	1.360	1.390	57,919	+0.01(+0.72%)
Jul 25, 2022	1.400	1.427	1.370	1.380	55,099	-0.03(-2.13%)
Jul 22, 2022	1.480	1.500	1.410	1.410	70,037	-0.07(-4.73%)
Jul 21, 2022	1.470	1.500	1.410	1.480	83,653	+0.01(+0.68%)
Jul 20, 2022	1.430	1.500	1.430	1.470	148,666	+0.05(+3.52%)
Jul 19, 2022	1.400	1.450	1.400	1.420	38,876	+0.03(+2.16%)
Jul 18, 2022	1.400	1.458	1.380	1.390	105,229	-0.05(-3.47%)
Jul 15, 2022	1.420	1.500	1.380	1.440	39,970	+0.02(+1.41%)
Jul 14, 2022	1.410	1.460	1.400	1.420	39,171	-0.02(-1.39%)
Jul 13, 2022	1.420	1.500	1.420	1.440	12,929	+0.01(+0.70%)
Jul 12, 2022	1.470	1.500	1.410	1.430	134,011	-0.06(-4.03%)
Jul 11, 2022	1.430	1.500	1.400	1.490	70,065	+0.06(+4.20%)
Jul 08, 2022	1.390	1.470	1.390	1.430	111,687	+0.01(+0.70%)
Jul 07, 2022	1.410	1.450	1.397	1.420	220,736	-0.01(-0.70%)
Jul 06, 2022	1.410	1.450	1.390	1.430	67,494	+0.00(+0.00%)
Jul 05, 2022	1.350	1.450	1.340	1.430	66,363	+0.05(+3.62%)

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.