Genprex Inc (NQ: GNPX )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	0.2300	0.2376	0.2201	0.2300	580,821	+0.00(+0.00%)
Dec 28, 2023	0.2100	0.2400	0.2100	0.2300	837,689	+0.01(+5.75%)
Dec 27, 2023	0.2200	0.2202	0.2005	0.2175	573,267	+0.01(+2.84%)
Dec 26, 2023	0.2100	0.2152	0.2000	0.2115	374,588	-0.00(-0.28%)
Dec 22, 2023	0.2001	0.2149	0.2001	0.2121	366,535	+0.00(+1.48%)
Dec 21, 2023	0.2100	0.2220	0.2000	0.2090	295,866	-0.01(-5.00%)
Dec 20, 2023	0.2100	0.2220	0.2100	0.2200	538,187	+0.00(+0.55%)
Dec 19, 2023	0.2261	0.2297	0.2112	0.2188	356,783	-0.01(-2.97%)
Dec 18, 2023	0.2200	0.2310	0.2184	0.2255	250,193	+0.01(+6.87%)
Dec 15, 2023	0.2290	0.2290	0.2100	0.2110	484,114	-0.01(-5.38%)
Dec 14, 2023	0.2200	0.2230	0.2150	0.2230	243,698	+0.01(+2.91%)
Dec 13, 2023	0.2100	0.2175	0.1931	0.2167	465,423	+0.02(+12.11%)
Dec 12, 2023	0.2100	0.2153	0.1930	0.1933	597,705	-0.02(-8.95%)
Dec 11, 2023	0.2300	0.2300	0.2051	0.2123	392,166	-0.02(-8.10%)
Dec 08, 2023	0.2500	0.2500	0.2260	0.2310	309,720	+0.00(+0.43%)
Dec 07, 2023	0.2401	0.2401	0.2239	0.2300	272,741	-0.01(-4.17%)
Dec 06, 2023	0.2446	0.2460	0.2304	0.2400	255,844	-0.00(-0.50%)
Dec 05, 2023	0.2426	0.2434	0.2306	0.2412	181,618	+0.00(+0.12%)
Dec 04, 2023	0.2400	0.2500	0.2303	0.2409	367,459	+0.00(+1.65%)
Dec 01, 2023	0.2585	0.2585	0.2265	0.2370	110,216	-0.01(-2.07%)
Nov 30, 2023	0.2407	0.2530	0.2401	0.2420	125,936	-0.00(-0.94%)
Nov 29, 2023	0.2700	0.2700	0.2399	0.2443	179,884	+0.02(+7.01%)
Nov 28, 2023	0.2462	0.2680	0.2222	0.2283	213,048	-0.02(-8.31%)
Nov 27, 2023	0.2800	0.2800	0.2300	0.2490	290,313	-0.03(-11.07%)
Nov 24, 2023	0.2599	0.2800	0.2501	0.2800	78,707	+0.02(+8.40%)
Nov 22, 2023	0.2574	0.2588	0.2451	0.2583	42,603	+0.00(+0.23%)
Nov 21, 2023	0.2634	0.2649	0.2340	0.2577	129,320	-0.00(-0.66%)
Nov 20, 2023	0.2500	0.2650	0.2300	0.2594	296,903	+0.01(+4.85%)
Nov 17, 2023	0.2500	0.2501	0.2300	0.2474	109,591	+0.01(+3.82%)
Nov 16, 2023	0.2632	0.2695	0.2325	0.2383	121,524	-0.02(-8.35%)
Nov 15, 2023	0.2385	0.2785	0.2354	0.2600	313,788	+0.03(+10.64%)
Nov 14, 2023	0.2400	0.2400	0.2300	0.2350	150,223	+0.01(+2.62%)
Nov 13, 2023	0.2350	0.2350	0.2200	0.2290	230,300	+0.01(+2.69%)
Nov 10, 2023	0.2300	0.2475	0.2200	0.2230	151,899	+0.00(+0.90%)
Nov 09, 2023	0.2300	0.2600	0.2178	0.2210	437,914	-0.02(-9.80%)
Nov 08, 2023	0.2964	0.3010	0.2292	0.2450	469,760	-0.04(-13.06%)
Nov 07, 2023	0.3400	0.3523	0.2605	0.2818	377,740	-0.07(-19.35%)
Nov 06, 2023	0.3500	0.3699	0.3363	0.3494	590,176	+0.03(+9.53%)
Nov 03, 2023	0.2416	0.3190	0.2416	0.3190	674,466	+0.07(+27.29%)
Nov 02, 2023	0.2580	0.2600	0.2300	0.2506	355,565	+0.03(+11.87%)
Nov 01, 2023	0.2329	0.2329	0.2112	0.2240	316,211	+0.00(+1.36%)
Oct 31, 2023	0.2040	0.2321	0.2000	0.2210	966,418	+0.02(+8.33%)
Oct 30, 2023	0.2000	0.2100	0.1955	0.2040	350,278	+0.00(+2.36%)
Oct 27, 2023	0.2100	0.2125	0.1903	0.1993	839,683	-0.01(-6.26%)
Oct 26, 2023	0.2269	0.2385	0.2001	0.2126	613,577	-0.03(-10.67%)
Oct 25, 2023	0.2290	0.2400	0.2220	0.2380	526,086	-0.01(-4.11%)
Oct 24, 2023	0.2700	0.2790	0.2436	0.2482	1,017,447	-0.04(-13.73%)
Oct 23, 2023	0.3062	0.3062	0.2700	0.2877	332,228	-0.01(-4.07%)
Oct 20, 2023	0.3000	0.3050	0.2915	0.2999	334,466	-0.01(-2.94%)
Oct 19, 2023	0.3200	0.3200	0.3014	0.3090	140,684	-0.01(-4.33%)
Oct 18, 2023	0.3250	0.3250	0.3110	0.3230	230,116	-0.01(-2.12%)
Oct 17, 2023	0.3400	0.3400	0.3210	0.3300	198,597	+0.00(+0.55%)
Oct 16, 2023	0.3250	0.3400	0.3250	0.3282	312,498	+0.00(+0.98%)
Oct 13, 2023	0.3384	0.3409	0.3199	0.3250	203,983	-0.00(-1.37%)
Oct 12, 2023	0.3550	0.3600	0.3221	0.3295	335,672	-0.02(-5.88%)
Oct 11, 2023	0.3800	0.3788	0.3329	0.3501	277,398	+0.00(+0.03%)
Oct 10, 2023	0.3400	0.3641	0.3301	0.3500	520,481	+0.00(+0.00%)
Oct 09, 2023	0.3800	0.3800	0.3452	0.3500	233,719	-0.00(-0.57%)
Oct 06, 2023	0.3850	0.3850	0.3516	0.3520	139,982	-0.02(-4.86%)
Oct 05, 2023	0.3900	0.3900	0.3700	0.3700	136,347	+0.00(+0.00%)
Oct 04, 2023	0.3570	0.3900	0.3390	0.3700	553,613	+0.02(+5.11%)
Oct 03, 2023	0.3938	0.3999	0.3500	0.3520	290,201	-0.02(-5.91%)
Oct 02, 2023	0.4000	0.4000	0.3700	0.3741	91,240	-0.02(-5.27%)
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%)
Jul 03, 2023	0.9489	0.9889	0.9249	0.9600	353,413	+0.01(+1.20%)
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%)

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.