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

Genprex Inc (NQ: GNPX )

0.3900 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 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 (%)
Jul 31, 2018 132.00 132.00 120.00 121.20 1,557 -1.20(-0.98%)
Jul 30, 2018 136.00 136.40 121.60 122.40 4,871 -4.40(-3.47%)
Jul 27, 2018 259.20 266.80 111.20 126.80 26,485 -152.40(-54.58%)
Jul 26, 2018 295.60 295.60 268.00 279.20 2,201 +2.80(+1.01%)
Jul 25, 2018 290.00 290.00 266.40 276.40 1,800 -13.60(-4.69%)
Jul 24, 2018 304.80 315.20 290.00 290.00 577 -10.40(-3.46%)
Jul 23, 2018 299.20 315.20 288.40 300.40 779 +6.00(+2.04%)
Jul 20, 2018 312.00 312.00 284.80 294.40 889 -17.20(-5.52%)
Jul 19, 2018 284.40 311.60 281.60 311.60 345 +16.00(+5.41%)
Jul 18, 2018 294.80 305.20 281.60 295.60 762 -3.50(-1.17%)
Jul 17, 2018 304.40 304.40 292.00 299.10 387 -2.90(-0.96%)
Jul 16, 2018 306.00 310.40 302.00 302.00 342 -7.50(-2.42%)
Jul 13, 2018 315.60 317.56 304.00 309.50 883 -8.10(-2.55%)
Jul 12, 2018 317.19 318.00 310.00 317.60 121 -2.40(-0.75%)
Jul 11, 2018 303.55 320.00 302.04 320.00 608 +4.00(+1.27%)
Jul 10, 2018 317.60 321.20 302.80 316.00 565 -7.10(-2.20%)
Jul 09, 2018 303.60 323.60 303.60 323.10 485 +19.10(+6.28%)
Jul 06, 2018 320.00 320.00 302.80 304.00 611 -18.00(-5.59%)
Jul 05, 2018 316.40 322.00 312.84 322.00 634 +7.60(+2.42%)
Jul 03, 2018 314.40 314.40 314.40 0 +6.00(+1.95%)
Jul 02, 2018 301.60 317.75 300.00 308.40 402 +1.90(+0.62%)
Jun 29, 2018 313.39 325.90 305.60 306.51 434 -9.49(-3.00%)
Jun 28, 2018 321.20 332.48 300.00 316.00 1,198 -4.40(-1.37%)
Jun 27, 2018 348.00 364.00 326.00 320.40 1,636 -24.00(-6.97%)
Jun 26, 2018 332.80 411.21 320.00 344.40 7,910 +35.40(+11.46%)
Jun 25, 2018 324.80 324.80 300.00 309.00 622 -17.40(-5.33%)
Jun 22, 2018 317.60 338.40 305.20 326.40 920 +10.00(+3.16%)
Jun 21, 2018 296.80 328.92 288.00 316.40 1,159 +19.60(+6.60%)
Jun 20, 2018 269.20 305.68 260.00 296.80 1,381 +20.80(+7.54%)
Jun 19, 2018 311.20 311.20 242.80 276.00 3,128 -36.00(-11.54%)
Jun 18, 2018 311.20 329.60 305.61 312.00 1,058 -0.80(-0.26%)
Jun 15, 2018 328.80 328.80 312.80 2,445 -16.00(-4.87%)
Jun 14, 2018 358.80 387.78 320.80 328.80 2,645 -27.20(-7.64%)
Jun 13, 2018 376.00 376.80 356.40 356.00 1,637 -18.00(-4.81%)
Jun 12, 2018 386.80 399.60 368.00 374.00 1,048 -12.80(-3.31%)
Jun 11, 2018 410.80 420.00 384.80 386.80 2,641 -26.40(-6.39%)
Jun 08, 2018 435.20 437.56 391.24 413.20 1,807 -14.40(-3.37%)
Jun 07, 2018 426.00 448.00 426.00 427.60 905 +1.20(+0.28%)
Jun 06, 2018 422.40 448.00 422.40 426.40 1,438 -4.40(-1.02%)
Jun 05, 2018 430.40 434.00 413.80 430.80 1,091 -3.60(-0.83%)
Jun 04, 2018 439.60 448.58 400.00 434.40 2,406 +4.40(+1.02%)
Jun 01, 2018 422.00 456.76 422.00 430.00 3,000 +10.40(+2.48%)
May 31, 2018 436.40 489.60 411.60 419.60 6,260 +39.20(+10.30%)
May 30, 2018 375.60 385.20 356.00 380.40 1,713 +8.80(+2.37%)
May 29, 2018 354.40 383.20 354.40 371.60 1,019 +17.20(+4.85%)
May 25, 2018 354.40 354.40 354.40 0 -46.40(-11.58%)
May 24, 2018 394.40 404.00 382.87 400.80 928 +8.80(+2.24%)
May 23, 2018 400.40 412.00 386.40 392.00 2,281 -12.00(-2.97%)
May 22, 2018 400.00 412.80 400.00 404.00 594 -4.80(-1.17%)
May 21, 2018 428.80 428.80 380.00 408.80 1,745 -22.80(-5.28%)
May 18, 2018 475.20 480.00 425.20 431.60 855 -32.00(-6.90%)
May 17, 2018 476.00 506.74 422.40 463.60 6,617 -7.60(-1.61%)
May 16, 2018 429.60 477.60 400.00 471.20 6,116 +48.00(+11.34%)
May 15, 2018 349.60 430.40 340.80 423.20 8,434 +71.20(+20.23%)
May 14, 2018 423.60 432.00 326.80 352.00 10,898 -82.80(-19.04%)
May 11, 2018 525.20 525.20 428.00 434.80 7,970 -98.40(-18.45%)
May 10, 2018 603.20 603.48 530.00 533.20 4,469 -81.60(-13.27%)
May 09, 2018 680.00 680.00 572.00 614.80 4,360 -21.20(-3.33%)
May 08, 2018 600.00 737.60 568.40 636.00 18,530 +84.00(+15.22%)
May 07, 2018 600.00 600.00 548.00 552.00 2,664 -16.00(-2.82%)
May 04, 2018 574.80 586.00 555.89 568.00 2,840 -6.80(-1.18%)
May 03, 2018 560.40 600.00 526.80 574.80 4,246 +14.80(+2.64%)
May 02, 2018 500.00 635.20 494.64 560.00 22,148 +32.00(+6.06%)
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.