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

Genprex Inc (NQ: GNPX )

2.210 +0.090 (+4.25%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 26, 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 (%)
Sep 29, 2023 0.3800 0.4017 0.3800 0.3949 178,711 +0.01(+3.89%)
Sep 28, 2023 0.3700 0.3959 0.3707 0.3801 346,507 +0.01(+1.77%)
Sep 27, 2023 0.4000 0.4235 0.3700 0.3735 234,518 -0.02(-6.18%)
Sep 26, 2023 0.3861 0.4061 0.3800 0.3981 207,923 +0.01(+3.11%)
Sep 25, 2023 0.3800 0.3999 0.3853 0.3861 146,842 -0.00(-0.39%)
Sep 22, 2023 0.4298 0.4298 0.3825 0.3876 382,619 -0.04(-9.82%)
Sep 21, 2023 0.4400 0.4500 0.4011 0.4298 297,050 -0.02(-4.06%)
Sep 20, 2023 0.4500 0.4648 0.4473 0.4480 128,566 -0.00(-0.99%)
Sep 19, 2023 0.4450 0.4700 0.4450 0.4525 85,706 +0.01(+1.55%)
Sep 18, 2023 0.4899 0.4900 0.4453 0.4456 303,285 -0.06(-12.54%)
Sep 15, 2023 0.5150 0.5201 0.4901 0.5095 190,406 -0.01(-1.09%)
Sep 14, 2023 0.5300 0.5300 0.5151 0.5151 121,839 -0.00(-0.94%)
Sep 13, 2023 0.5587 0.5600 0.5200 0.5200 76,809 -0.03(-5.44%)
Sep 12, 2023 0.5200 0.5499 0.5113 0.5499 93,236 +0.04(+6.80%)
Sep 11, 2023 0.5238 0.5308 0.5100 0.5149 133,775 -0.03(-4.65%)
Sep 08, 2023 0.5010 0.5488 0.5010 0.5400 121,643 +0.03(+6.72%)
Sep 07, 2023 0.5100 0.5280 0.4620 0.5060 387,036 -0.01(-2.45%)
Sep 06, 2023 0.5600 0.5603 0.5119 0.5187 175,829 -0.03(-6.03%)
Sep 05, 2023 0.5370 0.5555 0.5300 0.5520 310,741 +0.03(+4.94%)
Sep 01, 2023 0.5143 0.5380 0.5002 0.5260 133,100 +0.01(+1.21%)
Aug 31, 2023 0.5500 0.5500 0.5000 0.5197 154,460 -0.02(-4.47%)
Aug 30, 2023 0.4620 0.5459 0.4601 0.5440 942,731 +0.08(+17.06%)
Aug 29, 2023 0.4700 0.4727 0.4510 0.4647 142,396 -0.00(-0.60%)
Aug 28, 2023 0.4610 0.4800 0.4610 0.4675 140,594 +0.00(+0.45%)
Aug 25, 2023 0.4614 0.4700 0.4511 0.4654 128,288 +0.01(+1.59%)
Aug 24, 2023 0.4609 0.4768 0.4483 0.4581 188,623 -0.00(-0.28%)
Aug 23, 2023 0.4800 0.4800 0.4526 0.4594 212,580 -0.03(-5.20%)
Aug 22, 2023 0.4377 0.5000 0.4306 0.4846 472,171 +0.04(+7.86%)
Aug 21, 2023 0.5130 0.5300 0.4250 0.4493 961,549 -0.06(-12.42%)
Aug 18, 2023 0.5500 0.5500 0.4900 0.5130 1,275,227 -0.03(-6.35%)
Aug 17, 2023 0.5800 0.6000 0.5310 0.5478 441,690 -0.02(-4.10%)
Aug 16, 2023 0.5850 0.5949 0.5450 0.5712 271,420 +0.01(+0.92%)
Aug 15, 2023 0.6168 0.6337 0.5188 0.5660 956,672 -0.06(-10.13%)
Aug 14, 2023 0.6395 0.6395 0.6200 0.6298 274,328 -0.00(-0.03%)
Aug 11, 2023 0.6300 0.6500 0.6200 0.6300 366,033 -0.01(-1.88%)
Aug 10, 2023 0.6800 0.6919 0.6305 0.6421 2,416,033 +0.00(+0.33%)
Aug 09, 2023 0.6770 0.7205 0.5500 0.6400 3,812,868 -0.02(-3.18%)
Aug 08, 2023 0.6700 0.6920 0.6565 0.6610 398,325 -0.02(-2.91%)
Aug 07, 2023 0.7300 0.7400 0.6700 0.6808 485,650 -0.04(-5.04%)
Aug 04, 2023 0.7386 0.7400 0.7025 0.7169 180,720 -0.01(-1.93%)
Aug 03, 2023 0.7200 0.7380 0.6993 0.7310 266,773 +0.01(+1.39%)
Aug 02, 2023 0.7300 0.7480 0.6900 0.7210 572,658 -0.03(-3.87%)
Aug 01, 2023 0.7600 0.7750 0.7350 0.7500 161,188 -0.01(-1.32%)
Jul 31, 2023 0.7590 0.7727 0.7300 0.7600 268,754 +0.02(+2.01%)
Jul 28, 2023 0.7300 0.7590 0.7200 0.7450 445,636 +0.04(+5.91%)
Jul 27, 2023 0.7510 0.7800 0.6950 0.7034 1,012,488 -0.06(-7.45%)
Jul 26, 2023 0.7500 0.7800 0.7368 0.7600 669,640 +0.01(+0.66%)
Jul 25, 2023 0.7800 0.7969 0.7500 0.7550 523,831 -0.03(-3.94%)
Jul 24, 2023 0.8300 0.8500 0.7700 0.7860 788,513 -0.04(-5.30%)
Jul 21, 2023 0.8990 0.8990 0.7900 0.8300 770,523 -0.04(-4.05%)
Jul 20, 2023 0.8800 0.9167 0.8508 0.8650 1,522,389 +0.01(+0.58%)
Jul 19, 2023 0.9400 0.9400 0.8400 0.8600 2,292,286 -0.18(-17.31%)
Jul 18, 2023 1.030 1.050 0.9400 1.040 3,138,774 +0.10(+10.93%)
Jul 17, 2023 0.9000 0.9600 0.8910 0.9375 1,246,714 +0.11(+13.77%)
Jul 14, 2023 0.8345 0.8663 0.8200 0.8240 148,456 -0.01(-0.76%)
Jul 13, 2023 0.8120 0.8500 0.8037 0.8303 270,961 +0.04(+5.13%)
Jul 12, 2023 0.8700 0.8799 0.7890 0.7898 432,708 -0.08(-8.95%)
Jul 11, 2023 0.8800 0.9100 0.8402 0.8674 326,873 -0.00(-0.20%)
Jul 10, 2023 0.8676 0.9000 0.8501 0.8691 93,076 -0.00(-0.10%)
Jul 07, 2023 0.8200 0.9069 0.8120 0.8700 179,105 +0.02(+2.00%)
Jul 06, 2023 0.8900 0.8900 0.8125 0.8529 297,314 -0.07(-7.78%)
Jul 05, 2023 0.9800 0.9900 0.9000 0.9249 1,176,499 -0.04(-3.66%)
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.