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 (%)
Jul 31, 2018 3.300 3.300 3.000 3.030 62,299 -0.03(-0.98%)
Jul 30, 2018 3.400 3.410 3.040 3.060 194,863 -0.11(-3.47%)
Jul 27, 2018 6.480 6.670 2.780 3.170 1,059,400 -3.81(-54.58%)
Jul 26, 2018 7.390 7.390 6.700 6.980 88,045 +0.07(+1.01%)
Jul 25, 2018 7.250 7.250 6.660 6.910 72,023 -0.34(-4.69%)
Jul 24, 2018 7.620 7.880 7.250 7.250 23,109 -0.26(-3.46%)
Jul 23, 2018 7.480 7.880 7.210 7.510 31,195 +0.15(+2.04%)
Jul 20, 2018 7.800 7.800 7.120 7.360 35,592 -0.43(-5.52%)
Jul 19, 2018 7.110 7.790 7.040 7.790 13,830 +0.40(+5.41%)
Jul 18, 2018 7.370 7.630 7.040 7.390 30,512 -0.09(-1.17%)
Jul 17, 2018 7.610 7.610 7.300 7.478 15,505 -0.07(-0.96%)
Jul 16, 2018 7.650 7.760 7.550 7.550 13,694 -0.19(-2.42%)
Jul 13, 2018 7.890 7.939 7.600 7.737 35,324 -0.20(-2.55%)
Jul 12, 2018 7.930 7.950 7.750 7.940 4,870 -0.06(-0.75%)
Jul 11, 2018 7.589 8.000 7.551 8.000 24,327 +0.10(+1.27%)
Jul 10, 2018 7.940 8.030 7.570 7.900 22,615 -0.18(-2.20%)
Jul 09, 2018 7.590 8.090 7.590 8.078 19,439 +0.48(+6.28%)
Jul 06, 2018 8.000 8.000 7.570 7.600 24,479 -0.45(-5.59%)
Jul 05, 2018 7.910 8.050 7.821 8.050 25,372 +0.19(+2.42%)
Jul 03, 2018 7.860 7.860 7.860 0 +0.15(+1.95%)
Jul 02, 2018 7.540 7.944 7.500 7.710 16,105 +0.05(+0.62%)
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%)
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.