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 (%)
Dec 29, 2023 0.2300 0.2376 0.2201 0.2300 580,821 +0.00(+0.00%)
Dec 28, 2023 0.2100 0.2400 0.2100 0.2300 837,689 +0.01(+5.75%)
Dec 27, 2023 0.2200 0.2202 0.2005 0.2175 573,267 +0.01(+2.84%)
Dec 26, 2023 0.2100 0.2152 0.2000 0.2115 374,588 -0.00(-0.28%)
Dec 22, 2023 0.2001 0.2149 0.2001 0.2121 366,535 +0.00(+1.48%)
Dec 21, 2023 0.2100 0.2220 0.2000 0.2090 295,866 -0.01(-5.00%)
Dec 20, 2023 0.2100 0.2220 0.2100 0.2200 538,187 +0.00(+0.55%)
Dec 19, 2023 0.2261 0.2297 0.2112 0.2188 356,783 -0.01(-2.97%)
Dec 18, 2023 0.2200 0.2310 0.2184 0.2255 250,193 +0.01(+6.87%)
Dec 15, 2023 0.2290 0.2290 0.2100 0.2110 484,114 -0.01(-5.38%)
Dec 14, 2023 0.2200 0.2230 0.2150 0.2230 243,698 +0.01(+2.91%)
Dec 13, 2023 0.2100 0.2175 0.1931 0.2167 465,423 +0.02(+12.11%)
Dec 12, 2023 0.2100 0.2153 0.1930 0.1933 597,705 -0.02(-8.95%)
Dec 11, 2023 0.2300 0.2300 0.2051 0.2123 392,166 -0.02(-8.10%)
Dec 08, 2023 0.2500 0.2500 0.2260 0.2310 309,720 +0.00(+0.43%)
Dec 07, 2023 0.2401 0.2401 0.2239 0.2300 272,741 -0.01(-4.17%)
Dec 06, 2023 0.2446 0.2460 0.2304 0.2400 255,844 -0.00(-0.50%)
Dec 05, 2023 0.2426 0.2434 0.2306 0.2412 181,618 +0.00(+0.12%)
Dec 04, 2023 0.2400 0.2500 0.2303 0.2409 367,459 +0.00(+1.65%)
Dec 01, 2023 0.2585 0.2585 0.2265 0.2370 110,216 -0.01(-2.07%)
Nov 30, 2023 0.2407 0.2530 0.2401 0.2420 125,936 -0.00(-0.94%)
Nov 29, 2023 0.2700 0.2700 0.2399 0.2443 179,884 +0.02(+7.01%)
Nov 28, 2023 0.2462 0.2680 0.2222 0.2283 213,048 -0.02(-8.31%)
Nov 27, 2023 0.2800 0.2800 0.2300 0.2490 290,313 -0.03(-11.07%)
Nov 24, 2023 0.2599 0.2800 0.2501 0.2800 78,707 +0.02(+8.40%)
Nov 22, 2023 0.2574 0.2588 0.2451 0.2583 42,603 +0.00(+0.23%)
Nov 21, 2023 0.2634 0.2649 0.2400 0.2577 129,320 -0.00(-0.66%)
Nov 20, 2023 0.2500 0.2650 0.2300 0.2594 296,903 +0.01(+4.85%)
Nov 17, 2023 0.2500 0.2501 0.2300 0.2474 109,591 +0.01(+3.82%)
Nov 16, 2023 0.2632 0.2695 0.2325 0.2383 121,524 -0.02(-8.35%)
Nov 15, 2023 0.2385 0.2785 0.2354 0.2600 313,788 +0.03(+10.64%)
Nov 14, 2023 0.2400 0.2400 0.2300 0.2350 150,223 +0.01(+2.62%)
Nov 13, 2023 0.2350 0.2350 0.2200 0.2290 230,300 +0.01(+2.69%)
Nov 10, 2023 0.2300 0.2475 0.2200 0.2230 151,899 +0.00(+0.90%)
Nov 09, 2023 0.2300 0.2600 0.2178 0.2210 437,914 -0.02(-9.80%)
Nov 08, 2023 0.2964 0.3010 0.2292 0.2450 469,760 -0.04(-13.06%)
Nov 07, 2023 0.3400 0.3523 0.2605 0.2818 377,740 -0.07(-19.35%)
Nov 06, 2023 0.3500 0.3699 0.3363 0.3494 590,176 +0.03(+9.53%)
Nov 03, 2023 0.2416 0.3190 0.2416 0.3190 674,466 +0.07(+27.29%)
Nov 02, 2023 0.2580 0.2600 0.2300 0.2506 355,565 +0.03(+11.87%)
Nov 01, 2023 0.2329 0.2329 0.2112 0.2240 316,211 +0.00(+1.36%)
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%)
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.