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 (%)
Sep 30, 2024 0.3583 0.3675 0.3502 0.3617 116,627 -0.01(-2.51%)
Sep 27, 2024 0.3550 0.3739 0.3550 0.3710 115,365 +0.02(+6.15%)
Sep 26, 2024 0.3800 0.3800 0.3390 0.3495 169,450 -0.00(-0.23%)
Sep 25, 2024 0.3988 0.3990 0.3490 0.3503 494,778 -0.05(-11.61%)
Sep 24, 2024 0.4084 0.4200 0.3850 0.3963 377,504 -0.02(-4.69%)
Sep 23, 2024 0.4034 0.4300 0.3900 0.4158 1,172,507 +0.03(+8.85%)
Sep 20, 2024 0.4000 0.4000 0.3750 0.3820 258,008 -0.01(-2.05%)
Sep 19, 2024 0.3800 0.4000 0.3627 0.3900 463,619 +0.03(+6.85%)
Sep 18, 2024 0.3340 0.3800 0.2806 0.3650 315,574 +0.02(+7.35%)
Sep 17, 2024 0.3800 0.3980 0.3200 0.3400 636,362 -0.05(-13.04%)
Sep 16, 2024 0.4000 0.4000 0.3208 0.3910 424,281 -0.03(-6.90%)
Sep 13, 2024 0.4300 0.4442 0.4100 0.4200 455,197 -0.01(-2.33%)
Sep 12, 2024 0.4400 0.4450 0.4200 0.4300 726,782 -0.05(-10.40%)
Sep 11, 2024 0.4990 0.5100 0.4210 0.4799 11,446,599 +0.02(+5.22%)
Sep 10, 2024 0.4711 0.4800 0.4511 0.4561 61,557 -0.01(-1.91%)
Sep 09, 2024 0.5900 0.6240 0.4505 0.4650 469,035 -0.01(-1.08%)
Sep 06, 2024 0.5100 0.5186 0.4595 0.4701 151,167 -0.03(-5.79%)
Sep 05, 2024 0.5110 0.5300 0.4800 0.4990 220,270 -0.04(-7.25%)
Sep 04, 2024 0.7600 0.8000 0.5211 0.5380 801,283 -0.13(-19.70%)
Sep 03, 2024 0.6900 0.6957 0.6661 0.6700 81,667 -0.01(-2.18%)
Aug 30, 2024 0.6660 0.6899 0.6352 0.6849 129,549 +0.01(+2.00%)
Aug 29, 2024 0.6900 0.6900 0.6474 0.6715 137,673 -0.02(-3.42%)
Aug 28, 2024 0.7100 0.7199 0.6700 0.6953 85,835 -0.01(-1.01%)
Aug 27, 2024 0.7100 0.7200 0.6930 0.7024 88,753 +0.00(+0.00%)
Aug 26, 2024 0.7105 0.7297 0.6852 0.7024 90,636 -0.01(-1.60%)
Aug 23, 2024 0.7000 0.7190 0.6598 0.7138 458,271 +0.01(+1.94%)
Aug 22, 2024 0.7000 0.7325 0.6711 0.7002 164,614 -0.00(-0.68%)
Aug 21, 2024 0.6500 0.7300 0.6500 0.7050 368,482 +0.04(+6.82%)
Aug 20, 2024 0.6300 0.6650 0.5755 0.6600 348,130 +0.02(+3.13%)
Aug 19, 2024 0.6300 0.6700 0.5990 0.6400 299,488 -0.01(-1.23%)
Aug 16, 2024 0.6548 0.6800 0.5800 0.6480 288,426 -0.00(-0.60%)
Aug 15, 2024 0.7900 0.8490 0.5644 0.6519 1,109,692 -0.08(-10.72%)
Aug 14, 2024 0.9900 1.150 0.6500 0.7302 2,572,613 -0.12(-14.11%)
Aug 13, 2024 1.130 1.140 0.8000 0.8502 3,298,474 -0.41(-32.52%)
Aug 12, 2024 1.490 1.490 1.220 1.260 45,535 -0.16(-11.27%)
Aug 09, 2024 1.500 1.502 1.420 1.420 16,319 +0.00(+0.00%)
Aug 08, 2024 1.480 1.480 1.400 1.420 12,748 -0.02(-1.39%)
Aug 07, 2024 1.500 1.530 1.430 1.440 23,708 +0.03(+2.13%)
Aug 06, 2024 1.470 1.500 1.400 1.410 26,672 -0.06(-4.08%)
Aug 05, 2024 1.530 1.540 1.440 1.470 25,951 -0.10(-6.37%)
Aug 02, 2024 1.590 1.640 1.550 1.570 14,949 -0.11(-6.55%)
Aug 01, 2024 1.680 1.700 1.600 1.680 22,534 +0.00(+0.00%)
Jul 31, 2024 1.800 1.800 1.680 1.680 29,160 -0.12(-6.67%)
Jul 30, 2024 1.860 1.860 1.780 1.800 16,081 +0.00(+0.00%)
Jul 29, 2024 1.900 1.900 1.780 1.800 16,923 -0.06(-3.23%)
Jul 26, 2024 1.990 1.990 1.800 1.860 15,372 -0.07(-3.63%)
Jul 25, 2024 2.000 2.000 1.840 1.930 40,439 +0.03(+1.58%)
Jul 24, 2024 2.010 2.010 1.890 1.900 41,673 -0.10(-5.00%)
Jul 23, 2024 1.970 2.130 1.960 2.000 101,083 +0.03(+1.52%)
Jul 22, 2024 1.900 1.980 1.870 1.970 14,012 +0.03(+1.55%)
Jul 19, 2024 2.000 2.000 1.910 1.940 11,635 -0.04(-2.02%)
Jul 18, 2024 2.020 2.060 1.920 1.980 17,509 -0.01(-0.50%)
Jul 17, 2024 2.070 2.070 1.990 1.990 9,826 -0.07(-3.40%)
Jul 16, 2024 2.040 2.080 1.980 2.060 23,265 +0.08(+4.04%)
Jul 15, 2024 1.930 2.080 1.870 1.980 51,394 +0.06(+3.13%)
Jul 12, 2024 1.920 1.930 1.860 1.920 21,741 +0.08(+4.35%)
Jul 11, 2024 1.915 1.915 1.780 1.840 10,077 -0.01(-0.54%)
Jul 10, 2024 1.850 1.879 1.770 1.850 10,147 +0.01(+0.54%)
Jul 09, 2024 1.890 1.895 1.800 1.840 22,975 -0.02(-1.08%)
Jul 08, 2024 1.870 1.950 1.850 1.860 31,576 -0.04(-2.11%)
Jul 05, 2024 1.980 1.980 1.810 1.900 19,884 -0.01(-0.52%)
Jul 03, 2024 1.985 1.992 1.880 1.910 20,838 -0.06(-3.05%)
Jul 02, 2024 1.960 2.000 1.890 1.970 20,701 +0.04(+2.07%)
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.