Genprex Inc (NQ: GNPX )

2.940 +0.230 (+8.49%)
Streaming Delayed Price Updated: 3:35 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 1.650 1.850 1.390 1.520 314,700 -0.13(-7.88%)
Nov 29, 2018 1.290 1.690 1.260 1.650 259,603 +0.33(+24.65%)
Nov 28, 2018 1.230 1.430 1.160 1.324 186,092 +0.03(+2.61%)
Nov 27, 2018 1.160 1.333 1.160 1.290 15,403 +0.07(+5.74%)
Nov 26, 2018 1.350 1.380 1.090 1.220 170,985 -0.08(-6.15%)
Nov 23, 2018 1.380 1.380 1.300 1.300 11,400 -0.12(-8.45%)
Nov 21, 2018 1.420 1.420 1.420 0 +0.07(+5.19%)
Nov 20, 2018 1.300 1.390 1.260 1.350 66,320 +0.04(+3.05%)
Nov 19, 2018 1.420 1.420 1.300 1.310 36,891 -0.07(-5.07%)
Nov 16, 2018 1.430 1.450 1.350 1.380 14,700 -0.07(-4.83%)
Nov 15, 2018 1.360 1.450 1.300 1.450 10,669 +0.13(+9.85%)
Nov 14, 2018 1.430 1.440 1.300 1.320 18,810 -0.08(-5.71%)
Nov 13, 2018 1.500 1.500 1.400 1.400 10,355 -0.10(-6.67%)
Nov 12, 2018 1.500 1.500 1.450 1.500 18,570 +0.05(+3.45%)
Nov 09, 2018 1.520 1.540 1.400 1.450 30,900 -0.06(-3.97%)
Nov 08, 2018 1.520 1.560 1.500 1.510 23,849 -0.04(-2.58%)
Nov 07, 2018 1.580 1.586 1.550 1.550 14,026 +0.00(+0.00%)
Nov 06, 2018 1.610 1.669 1.520 1.550 19,567 -0.08(-4.91%)
Nov 05, 2018 1.650 1.750 1.610 1.630 20,861 -0.02(-1.21%)
Nov 02, 2018 1.610 1.740 1.610 1.650 15,100 -0.03(-1.79%)
Nov 01, 2018 1.690 1.770 1.510 1.680 32,726 +0.04(+2.44%)
Oct 31, 2018 1.770 1.790 1.610 1.640 49,910 -0.14(-7.87%)
Oct 30, 2018 1.630 1.900 1.630 1.780 86,054 +0.14(+8.54%)
Oct 29, 2018 1.750 1.800 1.560 1.640 30,424 -0.10(-5.75%)
Oct 26, 2018 1.570 1.810 1.510 1.740 48,500 +0.16(+10.13%)
Oct 25, 2018 1.560 1.645 1.530 1.580 18,311 +0.01(+0.87%)
Oct 24, 2018 1.712 1.712 1.530 1.566 14,585 -0.06(-3.91%)
Oct 23, 2018 1.710 1.760 1.565 1.630 14,664 -0.12(-6.86%)
Oct 22, 2018 1.790 1.800 1.660 1.750 46,224 -0.02(-1.13%)
Oct 19, 2018 1.785 1.785 1.750 1.770 25,500 -0.01(-0.56%)
Oct 18, 2018 1.850 1.850 1.710 1.780 18,585 -0.03(-1.66%)
Oct 17, 2018 1.840 1.849 1.790 1.810 23,839 -0.02(-1.09%)
Oct 16, 2018 1.880 1.880 1.830 1.830 23,248 -0.01(-0.54%)
Oct 15, 2018 1.860 2.000 1.820 1.840 21,013 +0.02(+1.10%)
Oct 12, 2018 1.800 1.920 1.790 1.820 23,500 +0.06(+3.41%)
Oct 11, 2018 1.920 1.920 1.749 1.760 50,816 -0.12(-6.38%)
Oct 10, 2018 2.000 2.000 1.820 1.880 40,114 -0.12(-6.00%)
Oct 09, 2018 2.030 2.047 1.990 2.000 25,125 -0.03(-1.48%)
Oct 08, 2018 2.060 2.100 2.000 2.030 41,179 +0.00(+0.00%)
Oct 05, 2018 2.110 2.110 2.030 2.030 20,000 -0.12(-5.58%)
Oct 04, 2018 2.110 2.200 2.050 2.150 41,352 +0.00(+0.00%)
Oct 03, 2018 2.190 2.200 2.120 2.150 15,308 +0.01(+0.47%)
Oct 02, 2018 2.150 2.250 2.060 2.140 57,629 -0.01(-0.47%)
Oct 01, 2018 2.280 2.290 2.140 2.150 60,834 -0.12(-5.29%)
Sep 28, 2018 2.350 2.350 2.220 2.270 42,900 +0.01(+0.44%)
Sep 27, 2018 2.350 2.350 2.220 2.260 50,096 +0.04(+1.80%)
Sep 26, 2018 2.280 2.340 2.200 2.220 35,798 -0.05(-2.20%)
Sep 25, 2018 2.320 2.320 2.210 2.270 26,108 +0.02(+0.89%)
Sep 24, 2018 2.430 2.430 2.190 2.250 81,983 -0.16(-6.64%)
Sep 21, 2018 2.450 2.450 2.400 2.410 30,300 -0.03(-1.23%)
Sep 20, 2018 2.500 2.500 2.410 2.440 59,978 -0.05(-2.01%)
Sep 19, 2018 2.400 2.500 2.400 2.490 32,674 +0.07(+2.89%)
Sep 18, 2018 2.500 2.500 2.390 2.420 45,184 -0.03(-1.22%)
Sep 17, 2018 2.450 2.494 2.380 2.450 56,064 +0.07(+2.94%)
Sep 14, 2018 2.380 2.560 2.300 2.380 319,800 +0.18(+8.18%)
Sep 13, 2018 2.300 2.300 2.180 2.200 53,315 -0.10(-4.35%)
Sep 12, 2018 2.250 2.350 2.250 2.300 36,177 -0.02(-0.86%)
Sep 11, 2018 2.200 2.345 2.200 2.320 26,301 +0.12(+5.45%)
Sep 10, 2018 2.390 2.430 2.160 2.200 59,326 -0.17(-7.17%)
Sep 07, 2018 2.250 2.430 2.250 2.370 30,500 +0.12(+5.33%)
Sep 06, 2018 2.430 2.439 2.210 2.250 58,613 -0.10(-4.26%)
Sep 05, 2018 2.450 2.499 2.300 2.350 42,496 -0.10(-4.08%)
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.