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 (%)
Aug 30, 2019 0.9300 0.9300 0.8800 0.8800 6,800 -0.01(-1.12%)
Aug 29, 2019 0.8900 0.9500 0.8800 0.8900 7,814 +0.00(+0.00%)
Aug 28, 2019 0.9100 0.9500 0.8200 0.8900 35,478 +0.03(+3.49%)
Aug 27, 2019 0.9000 0.9700 0.8600 0.8600 22,506 -0.05(-5.49%)
Aug 26, 2019 0.9900 1.000 0.8800 0.9100 18,997 -0.03(-2.78%)
Aug 23, 2019 0.9800 1.000 0.9301 0.9360 69,400 -0.03(-2.87%)
Aug 22, 2019 0.9640 0.9688 0.9200 0.9637 22,170 +0.01(+1.44%)
Aug 21, 2019 0.9200 1.000 0.9200 0.9500 29,533 +0.04(+4.06%)
Aug 20, 2019 0.9200 0.9200 0.8800 0.9129 539 +0.00(+0.32%)
Aug 19, 2019 0.9300 0.9300 0.8515 0.9100 12,952 -0.01(-1.09%)
Aug 16, 2019 0.9300 0.9300 0.8500 0.9200 20,200 -0.01(-1.06%)
Aug 15, 2019 0.9240 0.9500 0.8500 0.9299 14,122 +0.04(+4.48%)
Aug 14, 2019 0.8735 0.9975 0.8500 0.8900 40,738 -0.04(-3.92%)
Aug 13, 2019 1.000 1.000 0.8456 0.9263 38,607 +0.06(+7.29%)
Aug 12, 2019 0.9100 0.9256 0.8634 0.8634 11,661 +0.04(+5.00%)
Aug 09, 2019 0.8609 1.010 0.7687 0.8223 61,800 -0.05(-5.46%)
Aug 08, 2019 0.8600 0.9000 0.8100 0.8698 28,758 -0.03(-3.34%)
Aug 07, 2019 0.9675 0.9900 0.8301 0.8999 43,751 +0.01(+1.68%)
Aug 06, 2019 0.9100 0.9198 0.8190 0.8850 7,121 -0.05(-5.85%)
Aug 05, 2019 0.9500 0.9500 0.8100 0.9400 5,130 -0.01(-1.05%)
Aug 02, 2019 0.8914 0.9600 0.8914 0.9500 8,500 +0.08(+8.60%)
Aug 01, 2019 0.9850 0.9999 0.6410 0.8748 58,719 -0.12(-11.84%)
Jul 31, 2019 0.9600 1.030 0.9501 0.9923 17,763 -0.01(-0.76%)
Jul 30, 2019 0.9200 0.9999 0.9187 0.9999 18,342 +0.06(+6.37%)
Jul 29, 2019 1.020 1.020 0.9001 0.9400 69,357 -0.07(-6.64%)
Jul 26, 2019 1.080 1.080 0.9803 1.007 50,300 -0.07(-6.77%)
Jul 25, 2019 1.050 1.140 1.000 1.080 41,183 -0.02(-1.82%)
Jul 24, 2019 1.150 1.150 1.030 1.100 22,645 +0.01(+0.92%)
Jul 23, 2019 1.090 1.113 1.070 1.090 28,277 +0.02(+1.87%)
Jul 22, 2019 1.170 1.200 1.070 1.070 63,258 -0.11(-9.32%)
Jul 19, 2019 1.120 1.210 1.060 1.180 157,900 +0.09(+7.94%)
Jul 18, 2019 1.060 1.130 1.020 1.093 86,977 +0.03(+3.13%)
Jul 17, 2019 1.060 1.140 1.040 1.060 228,724 +0.00(+0.00%)
Jul 16, 2019 1.100 1.120 1.050 1.060 26,242 -0.04(-3.61%)
Jul 15, 2019 1.120 1.162 1.040 1.100 167,776 -0.02(-1.81%)
Jul 12, 2019 1.100 1.180 1.040 1.120 217,000 +0.06(+5.66%)
Jul 11, 2019 1.140 1.140 1.016 1.060 39,094 -0.05(-4.50%)
Jul 10, 2019 1.090 1.110 1.050 1.110 56,392 +0.04(+3.98%)
Jul 09, 2019 1.102 1.103 1.020 1.067 30,995 -0.03(-2.95%)
Jul 08, 2019 1.200 1.200 1.031 1.100 42,998 -0.08(-6.78%)
Jul 05, 2019 1.200 1.200 1.150 1.180 13,300 +0.02(+2.16%)
Jul 03, 2019 1.210 1.250 1.150 1.155 12,700 -0.01(-0.93%)
Jul 02, 2019 1.250 1.250 1.160 1.166 7,387 -0.01(-1.20%)
Jul 01, 2019 1.240 1.300 1.100 1.180 34,489 -0.06(-4.84%)
Jun 28, 2019 1.230 1.388 1.190 1.240 116,400 +0.03(+2.48%)
Jun 27, 2019 1.290 1.400 1.210 1.210 87,155 -0.01(-0.41%)
Jun 26, 2019 1.160 1.430 1.160 1.215 53,383 +0.02(+1.25%)
Jun 25, 2019 1.330 1.380 1.106 1.200 77,906 -0.12(-9.09%)
Jun 24, 2019 1.370 1.460 1.320 1.320 7,844 -0.06(-4.35%)
Jun 21, 2019 1.440 1.470 1.360 1.380 7,700 -0.03(-2.13%)
Jun 20, 2019 1.324 1.440 1.320 1.410 11,222 +0.03(+2.17%)
Jun 19, 2019 1.440 1.505 1.360 1.380 12,587 -0.02(-1.43%)
Jun 18, 2019 1.390 1.470 1.390 1.400 6,253 -0.01(-0.71%)
Jun 17, 2019 1.380 1.500 1.300 1.410 32,624 +0.06(+4.20%)
Jun 14, 2019 1.400 1.400 1.350 1.353 5,900 -0.09(-6.03%)
Jun 13, 2019 1.350 1.440 1.300 1.440 29,147 +0.03(+2.13%)
Jun 12, 2019 1.350 1.435 1.350 1.410 1,919 +0.03(+2.17%)
Jun 11, 2019 1.350 1.450 1.347 1.380 9,885 -0.07(-4.83%)
Jun 10, 2019 1.320 1.470 1.320 1.450 23,515 -0.02(-1.36%)
Jun 07, 2019 1.355 1.470 1.325 1.470 9,400 +0.07(+5.00%)
Jun 06, 2019 1.430 1.430 1.300 1.400 28,056 +0.02(+1.45%)
Jun 05, 2019 1.473 1.494 1.300 1.380 56,075 -0.12(-8.00%)
Jun 04, 2019 1.620 1.620 1.500 1.500 13,018 -0.05(-3.23%)
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.