Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Genprex Inc (NQ: GNPX )

2.210 +0.090 (+4.25%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
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%)
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.