Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Genprex Inc (NQ: GNPX )

2.250 +0.230 (+11.39%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 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 (%)
Jan 31, 2019 1.550 1.550 1.430 1.520 22,815 +0.05(+3.40%)
Jan 30, 2019 1.650 1.692 1.450 1.470 31,132 -0.17(-10.37%)
Jan 29, 2019 1.660 1.690 1.550 1.640 13,717 -0.02(-1.20%)
Jan 28, 2019 1.700 1.742 1.522 1.660 57,466 +0.04(+2.47%)
Jan 25, 2019 1.540 1.620 1.540 1.620 8,700 +0.08(+4.85%)
Jan 24, 2019 1.550 1.590 1.450 1.545 46,024 +0.03(+1.98%)
Jan 23, 2019 1.600 1.682 1.485 1.515 83,331 -0.06(-3.50%)
Jan 22, 2019 1.500 1.600 1.500 1.570 42,475 +0.07(+4.67%)
Jan 18, 2019 1.540 1.580 1.490 1.500 7,100 -0.05(-3.23%)
Jan 17, 2019 1.450 1.550 1.430 1.550 3,193 +0.05(+3.33%)
Jan 16, 2019 1.580 1.600 1.462 1.500 5,047 -0.09(-5.66%)
Jan 15, 2019 1.600 1.600 1.471 1.590 3,817 +0.00(+0.00%)
Jan 14, 2019 1.440 1.590 1.350 1.590 3,862 +0.10(+6.71%)
Jan 11, 2019 1.450 1.490 1.350 1.490 2,900 +0.02(+1.36%)
Jan 10, 2019 1.410 1.470 1.320 1.470 14,713 +0.03(+2.08%)
Jan 09, 2019 1.490 1.490 1.410 1.440 11,626 -0.03(-2.04%)
Jan 08, 2019 1.520 1.520 1.410 1.470 22,688 -0.01(-0.68%)
Jan 07, 2019 1.500 1.500 1.400 1.480 29,175 +0.08(+5.71%)
Jan 04, 2019 1.389 1.515 1.219 1.400 43,700 +0.12(+9.38%)
Jan 03, 2019 1.400 1.400 1.274 1.280 7,362 -0.12(-8.58%)
Jan 02, 2019 1.050 1.400 1.050 1.400 22,874 +0.30(+27.27%)
Dec 31, 2018 1.150 1.160 1.000 1.100 45,000 -0.04(-3.51%)
Dec 28, 2018 0.9800 1.180 0.9600 1.140 111,400 +0.11(+10.69%)
Dec 27, 2018 1.020 1.035 0.9500 1.030 24,063 -0.01(-0.50%)
Dec 26, 2018 1.000 1.050 0.9727 1.035 13,190 +0.04(+3.51%)
Dec 24, 2018 1.100 1.100 1.000 1.000 24,300 -0.09(-8.26%)
Dec 21, 2018 1.050 1.090 1.010 1.090 25,300 +0.06(+5.83%)
Dec 20, 2018 1.165 1.165 1.030 1.030 49,811 -0.05(-4.63%)
Dec 19, 2018 1.080 1.180 1.080 1.080 28,027 -0.02(-1.82%)
Dec 18, 2018 1.140 1.160 1.100 1.100 24,148 -0.04(-3.51%)
Dec 17, 2018 1.180 1.180 1.130 1.140 23,933 -0.03(-2.56%)
Dec 14, 2018 1.170 1.250 1.170 1.170 44,700 -0.01(-0.85%)
Dec 13, 2018 1.182 1.182 1.150 1.180 3,944 +0.01(+0.85%)
Dec 12, 2018 1.220 1.220 1.150 1.170 13,545 -0.04(-3.31%)
Dec 11, 2018 1.150 1.220 1.150 1.210 19,343 +0.04(+3.42%)
Dec 10, 2018 1.190 1.290 1.170 1.170 9,364 -0.05(-4.10%)
Dec 07, 2018 1.270 1.280 1.170 1.220 21,900 -0.06(-4.68%)
Dec 06, 2018 1.240 1.340 1.230 1.280 23,769 +0.05(+4.06%)
Dec 04, 2018 1.300 1.360 1.220 1.230 84,400 -0.16(-11.51%)
Dec 03, 2018 1.600 1.600 1.270 1.390 59,983 -0.13(-8.55%)
Nov 30, 2018 1.650 1.850 1.390 1.520 314,700 -0.13(-7.88%)
Nov 29, 2018 1.290 1.690 1.260 1.650 259,603 +0.33(+24.65%)
Nov 28, 2018 1.230 1.430 1.160 1.324 186,092 +0.03(+2.61%)
Nov 27, 2018 1.160 1.333 1.160 1.290 15,403 +0.07(+5.74%)
Nov 26, 2018 1.350 1.380 1.090 1.220 170,985 -0.08(-6.15%)
Nov 23, 2018 1.380 1.380 1.300 1.300 11,400 -0.12(-8.45%)
Nov 21, 2018 1.420 1.420 1.420 0 +0.07(+5.19%)
Nov 20, 2018 1.300 1.390 1.260 1.350 66,320 +0.04(+3.05%)
Nov 19, 2018 1.420 1.420 1.300 1.310 36,891 -0.07(-5.07%)
Nov 16, 2018 1.430 1.450 1.350 1.380 14,700 -0.07(-4.83%)
Nov 15, 2018 1.360 1.450 1.300 1.450 10,669 +0.13(+9.85%)
Nov 14, 2018 1.430 1.440 1.300 1.320 18,810 -0.08(-5.71%)
Nov 13, 2018 1.500 1.500 1.400 1.400 10,355 -0.10(-6.67%)
Nov 12, 2018 1.500 1.500 1.450 1.500 18,570 +0.05(+3.45%)
Nov 09, 2018 1.520 1.540 1.400 1.450 30,900 -0.06(-3.97%)
Nov 08, 2018 1.520 1.560 1.500 1.510 23,849 -0.04(-2.58%)
Nov 07, 2018 1.580 1.586 1.550 1.550 14,026 +0.00(+0.00%)
Nov 06, 2018 1.610 1.669 1.520 1.550 19,567 -0.08(-4.91%)
Nov 05, 2018 1.650 1.750 1.610 1.630 20,861 -0.02(-1.21%)
Nov 02, 2018 1.610 1.740 1.610 1.650 15,100 -0.03(-1.79%)
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.