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 (%)
Dec 31, 2019 0.3150 0.3299 0.3011 0.3200 733,300 +0.02(+6.67%)
Dec 30, 2019 0.2900 0.3300 0.2600 0.3000 1,609,954 +0.03(+9.97%)
Dec 27, 2019 0.2700 0.2900 0.2600 0.2728 556,300 +0.01(+4.92%)
Dec 26, 2019 0.2500 0.2700 0.2500 0.2600 271,017 +0.02(+8.11%)
Dec 24, 2019 0.2500 0.2700 0.2400 0.2405 155,300 -0.02(-8.10%)
Dec 23, 2019 0.2600 0.2699 0.2500 0.2617 72,593 +0.02(+7.92%)
Dec 20, 2019 0.2500 0.2677 0.2401 0.2425 201,400 -0.02(-6.01%)
Dec 19, 2019 0.2600 0.2600 0.2500 0.2580 173,670 -0.00(-0.73%)
Dec 18, 2019 0.2698 0.2700 0.2400 0.2599 271,714 -0.01(-3.74%)
Dec 17, 2019 0.2850 0.2850 0.2580 0.2700 134,236 -0.01(-3.57%)
Dec 16, 2019 0.2700 0.2800 0.2533 0.2800 101,627 +0.01(+3.74%)
Dec 13, 2019 0.2600 0.2800 0.2500 0.2699 221,800 +0.02(+7.96%)
Dec 12, 2019 0.2600 0.2700 0.2400 0.2500 194,735 +0.00(+1.05%)
Dec 11, 2019 0.2700 0.2749 0.2310 0.2474 680,965 -0.02(-8.37%)
Dec 10, 2019 0.2800 0.2800 0.2600 0.2700 335,133 -0.01(-3.54%)
Dec 09, 2019 0.2943 0.2999 0.2700 0.2799 243,878 -0.01(-3.18%)
Dec 06, 2019 0.3200 0.3230 0.2862 0.2891 195,800 -0.01(-2.66%)
Dec 05, 2019 0.2800 0.3150 0.2700 0.2970 713,149 +0.02(+5.32%)
Dec 04, 2019 0.2915 0.3070 0.2811 0.2820 283,687 -0.01(-3.03%)
Dec 03, 2019 0.2850 0.3100 0.2600 0.2908 489,990 +0.01(+2.04%)
Dec 02, 2019 0.2750 0.2890 0.2615 0.2850 278,574 +0.01(+5.56%)
Nov 29, 2019 0.2800 0.2893 0.2601 0.2700 139,900 -0.01(-2.49%)
Nov 27, 2019 0.2800 0.3000 0.2655 0.2769 294,500 -0.01(-4.52%)
Nov 26, 2019 0.2600 0.3000 0.2600 0.2900 389,150 +0.02(+6.93%)
Nov 25, 2019 0.3050 0.3055 0.2403 0.2712 507,340 -0.03(-9.60%)
Nov 22, 2019 0.3000 0.3000 0.2500 0.3000 749,500 -0.00(-0.73%)
Nov 21, 2019 0.3500 0.3500 0.3000 0.3022 846,789 -0.05(-13.66%)
Nov 20, 2019 0.5310 0.5800 0.3212 0.3500 4,372,850 -0.27(-43.55%)
Nov 19, 2019 0.8000 1.090 0.5501 0.6200 11,638,217 +0.23(+58.97%)
Nov 18, 2019 0.4100 0.4200 0.3800 0.3900 12,095 -0.01(-3.18%)
Nov 15, 2019 0.4100 0.4178 0.3800 0.4028 40,400 +0.01(+3.28%)
Nov 14, 2019 0.4300 0.4300 0.3500 0.3900 66,183 -0.04(-9.99%)
Nov 13, 2019 0.4500 0.4500 0.4200 0.4333 40,910 +0.00(+0.72%)
Nov 12, 2019 0.4500 0.4500 0.4300 0.4302 59,429 -0.02(-4.40%)
Nov 11, 2019 0.4578 0.4599 0.4366 0.4500 58,320 -0.01(-1.10%)
Nov 08, 2019 0.4503 0.4799 0.4430 0.4550 48,200 -0.00(-0.33%)
Nov 07, 2019 0.4800 0.4800 0.4504 0.4565 59,502 -0.02(-4.92%)
Nov 06, 2019 0.5000 0.5000 0.4800 0.4801 46,425 -0.01(-2.02%)
Nov 05, 2019 0.4788 0.5100 0.4788 0.4900 96,083 +0.00(+0.43%)
Nov 04, 2019 0.4900 0.5091 0.4551 0.4879 57,042 +0.01(+1.48%)
Nov 01, 2019 0.5200 0.5200 0.4603 0.4808 168,800 -0.02(-3.84%)
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%)
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.