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 (%)
May 08, 2023 0.8100 0.8160 0.7901 0.8005 111,670 -0.01(-0.77%)
May 05, 2023 0.7800 0.8190 0.7800 0.8067 160,235 +0.02(+2.22%)
May 04, 2023 0.8000 0.8250 0.7740 0.7892 97,798 -0.01(-1.47%)
May 03, 2023 0.7900 0.8400 0.7800 0.8010 241,405 +0.02(+2.67%)
May 02, 2023 0.7600 0.8000 0.7591 0.7802 225,228 +0.02(+2.24%)
May 01, 2023 0.8000 0.8081 0.7600 0.7631 320,882 -0.05(-6.71%)
Apr 28, 2023 0.7900 0.8299 0.7900 0.8180 229,605 -0.00(-0.43%)
Apr 27, 2023 0.7979 0.8281 0.7888 0.8215 203,587 +0.02(+2.69%)
Apr 26, 2023 0.8189 0.8208 0.7600 0.8000 321,309 -0.02(-2.19%)
Apr 25, 2023 0.8600 0.8619 0.8100 0.8179 530,357 -0.07(-8.31%)
Apr 24, 2023 0.9700 0.9749 0.8500 0.8920 1,633,453 -0.18(-16.64%)
Apr 21, 2023 1.100 1.100 0.9901 1.070 934,515 -0.03(-2.73%)
Apr 20, 2023 1.110 1.130 1.030 1.100 2,368,686 +0.11(+11.11%)
Apr 19, 2023 1.100 1.100 0.9284 0.9900 6,277,200 +0.04(+4.22%)
Apr 18, 2023 0.9700 1.150 0.9400 0.9499 2,222,995 +0.03(+3.24%)
Apr 17, 2023 0.8900 0.9879 0.8700 0.9201 689,610 +0.09(+10.43%)
Apr 14, 2023 0.8400 0.8600 0.8230 0.8332 119,911 -0.01(-1.63%)
Apr 13, 2023 0.8130 0.8578 0.8130 0.8470 180,892 +0.03(+4.25%)
Apr 12, 2023 0.8046 0.8597 0.8001 0.8125 85,567 -0.00(-0.56%)
Apr 11, 2023 0.7935 0.8501 0.7600 0.8171 100,634 -0.00(-0.11%)
Apr 10, 2023 0.8100 0.8201 0.7600 0.8180 117,449 -0.01(-1.45%)
Apr 06, 2023 0.8000 0.8488 0.8000 0.8300 84,020 +0.03(+3.75%)
Apr 05, 2023 0.8500 0.8500 0.7866 0.8000 96,449 -0.04(-4.77%)
Apr 04, 2023 0.8600 0.9190 0.8350 0.8401 93,047 -0.04(-4.53%)
Apr 03, 2023 0.9100 0.9191 0.8577 0.8800 82,650 -0.03(-3.29%)
Mar 31, 2023 0.8900 0.9300 0.8825 0.9099 129,467 +0.01(+0.76%)
Mar 30, 2023 0.9400 0.9350 0.8820 0.9030 146,753 +0.00(+0.33%)
Mar 29, 2023 0.9400 0.9499 0.8800 0.9000 166,850 -0.03(-3.23%)
Mar 28, 2023 0.9466 0.9601 0.9000 0.9300 103,834 -0.01(-0.94%)
Mar 27, 2023 0.9100 0.9390 0.8762 0.9388 117,264 +0.04(+4.31%)
Mar 24, 2023 0.8494 0.9060 0.8000 0.9000 89,438 +0.06(+7.14%)
Mar 23, 2023 0.8700 0.8700 0.8020 0.8400 202,925 +0.03(+3.65%)
Mar 22, 2023 0.8000 0.8271 0.8000 0.8104 141,145 +0.02(+2.71%)
Mar 21, 2023 0.7500 0.7890 0.7500 0.7890 283,502 +0.03(+4.23%)
Mar 20, 2023 0.8002 0.8002 0.7358 0.7570 232,100 -0.02(-2.30%)
Mar 17, 2023 0.8186 0.8416 0.7475 0.7748 667,933 -0.05(-6.08%)
Mar 16, 2023 0.8100 0.8600 0.7505 0.8250 410,776 -0.00(-0.25%)
Mar 15, 2023 0.8600 0.9321 0.7975 0.8271 373,737 -0.03(-3.24%)
Mar 14, 2023 0.9600 0.9600 0.8548 0.8548 234,577 -0.06(-6.59%)
Mar 13, 2023 0.9300 0.9300 0.8760 0.9151 513,457 +0.01(+1.62%)
Mar 10, 2023 1.010 1.035 0.8905 0.9005 658,942 -0.11(-10.84%)
Mar 09, 2023 1.050 1.079 1.000 1.010 342,063 -0.06(-5.61%)
Mar 08, 2023 1.100 1.110 1.030 1.070 174,494 +0.01(+0.94%)
Mar 07, 2023 1.110 1.120 1.050 1.060 268,706 -0.05(-4.50%)
Mar 06, 2023 1.150 1.150 1.100 1.110 215,721 -0.03(-2.63%)
Mar 03, 2023 1.150 1.180 1.090 1.140 243,912 -0.02(-1.72%)
Mar 02, 2023 1.140 1.179 1.080 1.160 360,721 +0.02(+1.75%)
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.