Genprex Inc (NQ: GNPX )

2.790 +0.080 (+2.95%)
Streaming Delayed Price Updated: 9:47 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 3.900 4.090 3.770 3.960 1,087,141 +0.08(+2.06%)
Aug 28, 2020 3.920 3.970 3.820 3.880 588,100 -0.04(-1.02%)
Aug 27, 2020 3.910 3.960 3.710 3.920 1,019,667 +0.06(+1.55%)
Aug 26, 2020 4.020 4.130 3.860 3.860 1,292,109 -0.26(-6.31%)
Aug 25, 2020 3.990 4.140 3.760 4.120 1,409,390 +0.19(+4.83%)
Aug 24, 2020 3.800 4.360 3.630 3.930 2,347,265 +0.13(+3.42%)
Aug 21, 2020 3.880 3.890 3.610 3.800 1,406,700 -0.09(-2.31%)
Aug 20, 2020 3.990 4.000 3.750 3.890 1,237,106 -0.11(-2.75%)
Aug 19, 2020 3.970 4.050 3.860 4.000 1,001,510 +0.02(+0.50%)
Aug 18, 2020 4.020 4.110 3.840 3.980 920,538 +0.00(+0.00%)
Aug 17, 2020 4.410 4.420 3.900 3.980 3,159,423 -0.31(-7.23%)
Aug 14, 2020 3.640 4.460 3.520 4.290 4,207,900 +0.70(+19.50%)
Aug 13, 2020 3.650 3.680 3.560 3.590 379,667 -0.06(-1.64%)
Aug 12, 2020 3.630 3.690 3.510 3.650 548,272 +0.07(+1.96%)
Aug 11, 2020 3.780 3.820 3.525 3.580 893,640 -0.23(-6.04%)
Aug 10, 2020 3.550 3.900 3.550 3.810 884,427 +0.25(+7.02%)
Aug 07, 2020 3.560 3.670 3.489 3.560 519,500 -0.03(-0.84%)
Aug 06, 2020 3.530 3.700 3.460 3.590 502,179 +0.03(+0.84%)
Aug 05, 2020 3.720 3.780 3.530 3.560 680,034 -0.10(-2.73%)
Aug 04, 2020 3.710 3.800 3.600 3.660 615,027 -0.05(-1.35%)
Aug 03, 2020 3.390 3.860 3.360 3.710 1,076,049 +0.34(+10.09%)
Jul 31, 2020 3.550 3.571 3.260 3.370 777,900 -0.11(-3.16%)
Jul 30, 2020 3.420 3.490 3.360 3.480 619,894 +0.01(+0.29%)
Jul 29, 2020 3.550 3.690 3.450 3.470 1,172,221 -0.20(-5.45%)
Jul 28, 2020 3.880 3.980 3.650 3.670 869,644 -0.14(-3.67%)
Jul 27, 2020 3.580 4.080 3.570 3.810 1,730,460 +0.12(+3.25%)
Jul 24, 2020 3.630 3.790 3.467 3.690 1,443,700 -0.13(-3.40%)
Jul 23, 2020 4.240 4.500 3.610 3.820 5,479,553 -0.28(-6.83%)
Jul 22, 2020 3.450 4.370 3.430 4.100 10,728,321 +0.69(+20.23%)
Jul 21, 2020 3.400 3.770 3.320 3.410 5,529,364 +0.31(+10.00%)
Jul 20, 2020 3.040 3.130 3.010 3.100 707,645 +0.05(+1.64%)
Jul 17, 2020 3.040 3.140 3.010 3.050 705,300 +0.02(+0.66%)
Jul 16, 2020 3.030 3.100 2.950 3.030 682,277 -0.06(-1.94%)
Jul 15, 2020 2.970 3.140 2.920 3.090 1,184,445 +0.13(+4.39%)
Jul 14, 2020 2.920 2.980 2.810 2.960 998,951 +0.06(+2.07%)
Jul 13, 2020 3.110 3.140 2.870 2.900 1,322,410 -0.21(-6.75%)
Jul 10, 2020 3.100 3.160 3.020 3.110 697,300 -0.01(-0.32%)
Jul 09, 2020 3.200 3.200 3.020 3.120 950,756 -0.06(-1.89%)
Jul 08, 2020 3.180 3.320 3.070 3.180 1,642,741 +0.05(+1.60%)
Jul 07, 2020 3.180 3.180 3.050 3.130 863,823 -0.02(-0.63%)
Jul 06, 2020 3.050 3.200 3.010 3.150 1,081,096 +0.12(+3.96%)
Jul 02, 2020 3.080 3.130 3.010 3.030 763,200 -0.04(-1.30%)
Jul 01, 2020 3.140 3.200 3.040 3.070 932,179 -0.07(-2.23%)
Jun 30, 2020 3.150 3.230 3.080 3.140 681,004 -0.01(-0.32%)
Jun 29, 2020 3.200 3.280 3.090 3.150 1,098,493 +0.02(+0.64%)
Jun 26, 2020 3.450 3.470 3.080 3.130 5,799,600 -0.35(-10.06%)
Jun 25, 2020 3.700 3.800 3.330 3.480 3,265,379 -0.16(-4.40%)
Jun 24, 2020 3.190 3.750 3.130 3.640 5,486,998 +0.54(+17.42%)
Jun 23, 2020 3.040 3.120 2.950 3.100 1,069,192 +0.08(+2.65%)
Jun 22, 2020 2.930 3.190 2.880 3.020 1,571,740 +0.11(+3.78%)
Jun 19, 2020 2.940 2.980 2.780 2.910 1,697,200 -0.01(-0.34%)
Jun 18, 2020 2.900 2.990 2.870 2.920 826,785 -0.04(-1.35%)
Jun 17, 2020 3.000 3.010 2.900 2.960 982,259 -0.04(-1.33%)
Jun 16, 2020 3.090 3.120 2.910 3.000 1,278,440 -0.02(-0.66%)
Jun 15, 2020 2.870 3.100 2.850 3.020 989,009 +0.04(+1.34%)
Jun 12, 2020 3.110 3.110 2.850 2.980 1,133,000 +0.17(+6.05%)
Jun 11, 2020 2.900 3.030 2.760 2.810 1,756,142 -0.35(-11.08%)
Jun 10, 2020 3.380 3.390 3.110 3.160 2,695,261 -0.20(-5.95%)
Jun 09, 2020 3.150 3.390 3.050 3.360 3,122,769 +0.30(+9.80%)
Jun 08, 2020 3.080 3.140 2.890 3.060 1,862,467 -0.06(-1.92%)
Jun 05, 2020 3.270 3.464 3.040 3.120 5,066,700 -0.12(-3.70%)
Jun 04, 2020 2.770 3.300 2.770 3.240 6,738,240 +0.42(+14.89%)
Jun 03, 2020 2.790 2.820 2.670 2.820 981,027 +0.04(+1.44%)
Jun 02, 2020 2.790 2.830 2.710 2.780 689,216 -0.05(-1.77%)
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.