Genprex Inc (NQ: GNPX )

3.490 USD -0.010 (-0.29%)
Streaming Delayed Price Updated: 2:02 PM EDT, Jun 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 7.835 8.148 7.640 7.663 17,386 -0.24(-3.00%)
Jun 28, 2018 8.030 8.312 7.500 7.900 47,932 -0.11(-1.37%)
Jun 27, 2018 8.700 9.100 8.150 8.010 65,445 -0.60(-6.97%)
Jun 26, 2018 8.320 10.28 8.000 8.610 316,420 +0.88(+11.46%)
Jun 25, 2018 8.120 8.120 7.500 7.725 24,887 -0.44(-5.33%)
Jun 22, 2018 7.940 8.460 7.630 8.160 36,829 +0.25(+3.16%)
Jun 21, 2018 7.420 8.223 7.200 7.910 46,385 +0.49(+6.60%)
Jun 20, 2018 6.730 7.642 6.500 7.420 55,243 +0.52(+7.54%)
Jun 19, 2018 7.780 7.780 6.070 6.900 125,133 -0.90(-11.54%)
Jun 18, 2018 7.780 8.240 7.640 7.800 42,352 -0.02(-0.26%)
Jun 15, 2018 8.220 8.220 7.820 97,824 -0.40(-4.87%)
Jun 14, 2018 8.970 9.694 8.020 8.220 105,834 -0.68(-7.64%)
Jun 13, 2018 9.400 9.420 8.910 8.900 65,511 -0.45(-4.81%)
Jun 12, 2018 9.670 9.990 9.200 9.350 41,941 -0.32(-3.31%)
Jun 11, 2018 10.27 10.50 9.620 9.670 105,677 -0.66(-6.39%)
Jun 08, 2018 10.88 10.94 9.781 10.33 72,306 -0.36(-3.37%)
Jun 07, 2018 10.65 11.20 10.65 10.69 36,216 +0.03(+0.28%)
Jun 06, 2018 10.56 11.20 10.56 10.66 57,533 -0.11(-1.02%)
Jun 05, 2018 10.76 10.85 10.35 10.77 43,674 -0.09(-0.83%)
Jun 04, 2018 10.99 11.21 10.00 10.86 96,263 +0.11(+1.02%)
Jun 01, 2018 10.55 11.42 10.55 10.75 120,004 +0.26(+2.48%)
May 31, 2018 10.91 12.24 10.29 10.49 250,435 +0.98(+10.30%)
May 30, 2018 9.390 9.630 8.900 9.510 68,531 +0.22(+2.37%)
May 29, 2018 8.860 9.580 8.860 9.290 40,794 +0.43(+4.85%)
May 25, 2018 8.860 8.860 8.860 0 -1.16(-11.58%)
May 24, 2018 9.860 10.10 9.572 10.02 37,155 +0.22(+2.24%)
May 23, 2018 10.01 10.30 9.660 9.800 91,248 -0.30(-2.97%)
May 22, 2018 10.00 10.32 10.00 10.10 23,797 -0.12(-1.17%)
May 21, 2018 10.72 10.72 9.500 10.22 69,804 -0.57(-5.28%)
May 18, 2018 11.88 12.00 10.63 10.79 34,223 -0.80(-6.90%)
May 17, 2018 11.90 12.67 10.56 11.59 264,716 -0.19(-1.61%)
May 16, 2018 10.74 11.94 10.000 11.78 244,673 +1.20(+11.34%)
May 15, 2018 8.740 10.76 8.520 10.58 337,392 +1.78(+20.23%)
May 14, 2018 10.59 10.80 8.170 8.800 435,934 -2.07(-19.04%)
May 11, 2018 13.13 13.13 10.70 10.87 318,827 -2.46(-18.45%)
May 10, 2018 15.08 15.09 13.25 13.33 178,786 -2.04(-13.27%)
May 09, 2018 17.00 17.00 14.30 15.37 174,405 -0.53(-3.33%)
May 08, 2018 15.00 18.44 14.21 15.90 741,200 +2.10(+15.22%)
May 07, 2018 15.00 15.00 13.70 13.80 106,593 -0.40(-2.82%)
May 04, 2018 14.37 14.65 13.90 14.20 113,606 -0.17(-1.18%)
May 03, 2018 14.01 15.00 13.17 14.37 169,874 +0.37(+2.64%)
May 02, 2018 12.50 15.88 12.37 14.00 885,929 +0.80(+6.06%)
May 01, 2018 14.37 14.48 12.81 13.20 782,806 -2.29(-14.78%)
Apr 30, 2018 18.00 19.45 14.50 15.49 2,183,303 +0.28(+1.84%)
Apr 27, 2018 14.00 17.90 12.05 15.21 4,839,825 +4.21(+38.27%)
Apr 26, 2018 5.900 18.39 5.890 11.00 3,924,777 +5.11(+86.76%)
Apr 25, 2018 5.250 5.940 5.120 5.890 394,084 +0.91(+18.28%)
Apr 24, 2018 4.500 5.239 4.410 4.980 84,309 +0.53(+12.03%)
Apr 23, 2018 4.290 4.528 4.265 4.445 26,974 +0.17(+3.86%)
Apr 20, 2018 4.000 4.300 4.000 4.280 26,149 +0.03(+0.72%)
Apr 19, 2018 4.650 4.650 4.003 4.250 17,952 -0.36(-7.82%)
Apr 18, 2018 4.800 4.980 4.350 4.610 14,222 -0.20(-4.16%)
Apr 17, 2018 4.910 5.050 4.810 4.810 11,012 -0.04(-0.82%)
Apr 16, 2018 5.150 5.250 4.570 4.850 26,958 -0.28(-5.46%)
Apr 13, 2018 5.010 5.240 5.010 5.130 24,783 +0.11(+2.19%)
Apr 12, 2018 5.090 5.389 5.000 5.020 24,486 -0.07(-1.38%)
Apr 11, 2018 5.140 5.300 4.880 5.090 65,319 +0.37(+7.84%)
Apr 10, 2018 5.030 5.500 4.720 4.720 55,188 -0.33(-6.53%)
Apr 09, 2018 6.230 6.230 5.000 5.050 239,969 -0.40(-7.34%)
Apr 06, 2018 4.500 5.890 4.314 5.450 241,983 +1.31(+31.74%)
Apr 05, 2018 3.950 4.180 3.950 4.137 17,178 +0.30(+7.73%)
Apr 04, 2018 3.950 4.250 3.840 3.840 37,375 -0.26(-6.34%)
Apr 03, 2018 4.500 4.500 3.940 4.100 42,792 -0.40(-8.89%)
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.