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 (%)
Mar 28, 2024 2.760 3.015 2.725 2.980 30,047 +0.27(+9.96%)
Mar 27, 2024 2.850 2.900 2.500 2.710 50,338 -0.03(-1.09%)
Mar 26, 2024 3.010 3.010 2.700 2.740 56,352 -0.26(-8.67%)
Mar 25, 2024 3.170 3.270 2.933 3.000 76,323 -0.06(-1.96%)
Mar 22, 2024 3.000 3.090 2.933 3.060 25,885 +0.04(+1.32%)
Mar 21, 2024 3.070 3.150 2.930 3.020 41,702 +0.04(+1.34%)
Mar 20, 2024 3.240 3.339 2.800 2.980 102,823 -0.40(-11.83%)
Mar 19, 2024 3.990 3.990 3.230 3.380 204,021 -0.71(-17.36%)
Mar 18, 2024 4.140 4.480 4.000 4.090 54,335 +0.05(+1.24%)
Mar 15, 2024 4.190 4.280 4.030 4.040 37,784 -0.12(-2.88%)
Mar 14, 2024 4.250 4.250 4.030 4.160 33,874 -0.03(-0.72%)
Mar 13, 2024 4.350 4.350 4.020 4.190 53,263 -0.02(-0.48%)
Mar 12, 2024 4.630 4.630 4.150 4.210 115,903 -0.49(-10.43%)
Mar 11, 2024 4.230 5.048 4.230 4.700 295,006 +0.47(+11.11%)
Mar 08, 2024 4.250 4.425 4.060 4.230 38,325 -0.02(-0.47%)
Mar 07, 2024 4.200 4.340 4.030 4.250 62,666 -0.13(-2.97%)
Mar 06, 2024 5.120 5.410 4.310 4.380 438,515 +0.26(+6.31%)
Mar 05, 2024 4.250 4.250 3.880 4.120 34,800 -0.12(-2.83%)
Mar 04, 2024 4.450 4.660 4.240 4.240 33,628 -0.24(-5.36%)
Mar 01, 2024 4.280 4.650 4.280 4.480 78,567 +0.18(+4.19%)
Feb 29, 2024 4.080 4.380 4.080 4.300 26,181 +0.13(+3.12%)
Feb 28, 2024 4.183 4.250 4.110 4.170 15,918 -0.03(-0.71%)
Feb 27, 2024 4.460 4.481 4.200 4.200 12,262 -0.21(-4.76%)
Feb 26, 2024 4.310 4.470 4.210 4.410 11,081 +0.05(+1.15%)
Feb 23, 2024 4.390 4.400 4.190 4.360 12,965 -0.04(-0.91%)
Feb 22, 2024 4.490 4.590 4.280 4.400 15,309 -0.09(-2.00%)
Feb 21, 2024 4.240 4.640 4.100 4.490 33,194 +0.20(+4.66%)
Feb 20, 2024 4.330 4.380 4.010 4.290 25,526 -0.11(-2.50%)
Feb 16, 2024 4.330 4.417 4.131 4.400 26,436 +0.02(+0.46%)
Feb 15, 2024 4.460 4.670 4.380 4.380 41,331 -0.27(-5.81%)
Feb 14, 2024 4.870 4.995 4.520 4.650 43,608 -0.22(-4.52%)
Feb 13, 2024 4.650 4.870 4.613 4.870 25,314 -0.03(-0.61%)
Feb 12, 2024 4.370 4.955 4.370 4.900 78,440 +0.32(+6.99%)
Feb 09, 2024 4.410 4.700 4.070 4.580 123,233 +0.17(+3.85%)
Feb 08, 2024 5.250 5.290 4.350 4.410 163,334 -0.92(-17.26%)
Feb 07, 2024 5.780 5.800 5.320 5.330 132,247 -0.67(-11.17%)
Feb 06, 2024 6.140 6.490 5.900 6.000 135,817 -0.70(-10.45%)
Feb 05, 2024 7.910 7.990 5.460 6.700 1,569,766 +0.79(+13.37%)
Feb 02, 2024 5.640 6.473 5.150 5.910 159,996 +5.73(+3120.71%)
Feb 01, 2024 0.1950 0.2099 0.1825 0.1835 2,144,224 -0.01(-3.42%)
Jan 31, 2024 0.2109 0.2315 0.1900 0.1900 3,523,539 -0.08(-29.13%)
Jan 30, 2024 0.2500 0.3029 0.2350 0.2681 2,998,333 -0.00(-1.07%)
Jan 29, 2024 0.2301 0.3250 0.2301 0.2710 4,559,545 +0.04(+16.31%)
Jan 26, 2024 0.2300 0.2380 0.2202 0.2330 108,008 +0.01(+2.28%)
Jan 25, 2024 0.2229 0.2301 0.2200 0.2278 172,708 -0.01(-2.23%)
Jan 24, 2024 0.2340 0.2380 0.2270 0.2330 367,051 +0.01(+2.33%)
Jan 23, 2024 0.2100 0.2353 0.2051 0.2277 335,129 +0.01(+5.81%)
Jan 22, 2024 0.2050 0.2221 0.2049 0.2152 172,066 +0.01(+2.97%)
Jan 19, 2024 0.2000 0.2200 0.2000 0.2090 122,864 +0.00(+1.16%)
Jan 18, 2024 0.2107 0.2153 0.2000 0.2066 158,933 -0.01(-3.19%)
Jan 17, 2024 0.2174 0.2200 0.2020 0.2134 198,964 -0.00(-1.20%)
Jan 16, 2024 0.2153 0.2450 0.2080 0.2160 241,385 -0.00(-0.83%)
Jan 12, 2024 0.2161 0.2249 0.2150 0.2178 172,571 +0.00(+0.60%)
Jan 11, 2024 0.2146 0.2300 0.2146 0.2165 199,118 -0.00(-1.64%)
Jan 10, 2024 0.2318 0.2460 0.2110 0.2201 251,628 -0.01(-5.46%)
Jan 09, 2024 0.2840 0.2840 0.2299 0.2328 782,525 -0.05(-16.95%)
Jan 08, 2024 0.2400 0.3600 0.2300 0.2803 1,684,413 +0.04(+18.27%)
Jan 05, 2024 0.2400 0.2400 0.2300 0.2370 352,204 +0.01(+3.04%)
Jan 04, 2024 0.2200 0.2399 0.2200 0.2300 310,939 +0.01(+5.12%)
Jan 03, 2024 0.2400 0.2395 0.2150 0.2188 202,736 -0.02(-6.50%)
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.