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

Genprex Inc (NQ: GNPX )

2.130 -0.090 (-4.05%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 19, 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 (%)
Sep 30, 2019 0.8300 0.8496 0.7538 0.8000 11,782 -0.03(-3.61%)
Sep 27, 2019 0.8500 0.8800 0.8201 0.8300 18,800 -0.05(-5.14%)
Sep 26, 2019 0.8750 0.9157 0.8220 0.8750 19,391 +0.03(+2.94%)
Sep 25, 2019 0.8800 0.8998 0.8500 0.8500 25,947 -0.01(-1.65%)
Sep 24, 2019 0.9000 0.9000 0.8502 0.8643 26,723 -0.04(-3.91%)
Sep 23, 2019 0.8700 0.9075 0.8700 0.8995 13,231 +0.02(+2.80%)
Sep 20, 2019 0.9100 0.9200 0.8745 0.8750 19,200 -0.04(-3.85%)
Sep 19, 2019 0.9227 0.9500 0.8745 0.9100 32,475 -0.01(-1.38%)
Sep 18, 2019 0.9400 0.9400 0.8799 0.9227 29,188 +0.02(+2.52%)
Sep 17, 2019 0.9400 0.9500 0.8799 0.9000 25,974 -0.03(-3.23%)
Sep 16, 2019 0.9000 0.9500 0.8501 0.9300 17,203 +0.06(+6.88%)
Sep 13, 2019 0.9500 0.9500 0.8500 0.8701 31,800 -0.06(-6.44%)
Sep 12, 2019 0.8900 0.9300 0.8600 0.9300 44,709 +0.04(+4.51%)
Sep 11, 2019 0.9200 1.200 0.8500 0.8899 721,933 +0.01(+0.84%)
Sep 10, 2019 0.8500 0.9000 0.8500 0.8825 11,905 +0.00(+0.28%)
Sep 09, 2019 0.8600 0.8900 0.8500 0.8800 28,288 -0.01(-1.39%)
Sep 06, 2019 0.8500 0.9000 0.8500 0.8924 13,800 +0.02(+2.57%)
Sep 05, 2019 0.9000 0.9200 0.8200 0.8700 10,021 -0.03(-3.33%)
Sep 04, 2019 0.9500 0.9500 0.8300 0.9000 21,257 +0.04(+4.83%)
Sep 03, 2019 0.9400 0.9500 0.8100 0.8585 9,250 -0.02(-2.44%)
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%)
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.