Genprex Inc (NQ: GNPX )

3.675 USD +0.275 (+8.09%)
Streaming Delayed Price Updated: 12:59 PM EDT, Apr 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 1.650 1.650 1.558 1.620 29,600 +0.02(+1.25%)
May 30, 2019 1.620 1.620 1.520 1.600 14,459 -0.02(-1.23%)
May 29, 2019 1.570 1.646 1.570 1.620 17,570 +0.02(+1.25%)
May 28, 2019 1.650 1.680 1.570 1.600 23,461 -0.00(-0.16%)
May 24, 2019 1.580 1.639 1.580 1.603 2,000 +0.02(+1.43%)
May 23, 2019 1.588 1.600 1.566 1.580 17,236 -0.10(-5.95%)
May 22, 2019 1.690 1.710 1.590 1.680 23,083 -0.04(-2.33%)
May 21, 2019 1.700 1.740 1.617 1.720 22,043 -0.03(-1.71%)
May 20, 2019 1.650 1.780 1.510 1.750 39,875 -0.03(-1.69%)
May 17, 2019 1.740 1.790 1.630 1.780 35,600 +0.00(+0.00%)
May 16, 2019 1.740 1.780 1.730 1.780 8,062 -0.01(-0.56%)
May 15, 2019 1.810 1.810 1.769 1.790 1,998 +0.00(+0.00%)
May 14, 2019 1.730 1.820 1.720 1.790 10,541 +0.07(+4.07%)
May 13, 2019 1.760 1.806 1.720 1.720 15,344 -0.08(-4.44%)
May 10, 2019 1.800 1.850 1.750 1.800 35,800 -0.05(-2.70%)
May 09, 2019 1.800 1.890 1.750 1.850 46,560 +0.01(+0.54%)
May 08, 2019 1.760 1.880 1.730 1.840 154,133 +0.06(+3.37%)
May 07, 2019 1.790 1.800 1.720 1.780 6,721 +0.02(+1.14%)
May 06, 2019 1.800 1.813 1.730 1.760 9,865 -0.07(-3.83%)
May 03, 2019 1.810 1.830 1.750 1.830 1,900 +0.08(+4.57%)
May 02, 2019 1.850 1.850 1.750 1.750 7,801 +0.00(+0.00%)
May 01, 2019 1.810 1.870 1.720 1.750 18,914 -0.03(-1.85%)
Apr 30, 2019 1.800 1.841 1.761 1.783 9,002 -0.02(-0.94%)
Apr 29, 2019 1.850 1.880 1.800 1.800 50,605 +0.02(+1.12%)
Apr 26, 2019 1.760 1.781 1.760 1.780 8,000 -0.02(-1.11%)
Apr 25, 2019 1.800 1.800 1.750 1.800 5,663 +0.02(+1.12%)
Apr 24, 2019 1.780 1.790 1.750 1.780 11,541 -0.01(-0.63%)
Apr 23, 2019 1.700 1.800 1.650 1.791 37,309 +0.08(+4.75%)
Apr 22, 2019 1.790 1.810 1.700 1.710 12,283 -0.05(-2.84%)
Apr 18, 2019 1.770 1.780 1.750 1.760 7,900 -0.04(-2.49%)
Apr 17, 2019 1.850 1.850 1.775 1.805 8,374 -0.01(-0.28%)
Apr 16, 2019 1.810 1.820 1.710 1.810 14,153 +0.05(+2.55%)
Apr 15, 2019 1.820 1.820 1.740 1.765 5,932 -0.06(-3.02%)
Apr 12, 2019 1.760 1.837 1.708 1.820 19,100 +0.02(+1.11%)
Apr 11, 2019 1.800 1.805 1.760 1.800 7,938 +0.00(+0.00%)
Apr 10, 2019 1.740 1.810 1.680 1.800 34,756 -0.03(-1.64%)
Apr 09, 2019 1.850 1.850 1.780 1.830 45,747 +0.02(+1.10%)
Apr 08, 2019 1.750 1.881 1.750 1.810 39,897 +0.06(+3.67%)
Apr 05, 2019 1.660 1.790 1.660 1.746 30,200 +0.05(+2.71%)
Apr 04, 2019 1.830 1.830 1.660 1.700 17,173 -0.13(-7.10%)
Apr 03, 2019 1.595 1.890 1.573 1.830 49,667 +0.15(+8.93%)
Apr 02, 2019 1.680 1.710 1.603 1.680 24,079 +0.03(+2.13%)
Apr 01, 2019 1.610 1.690 1.560 1.645 38,266 +0.09(+5.79%)
Mar 29, 2019 1.610 1.720 1.450 1.555 41,600 -0.10(-6.23%)
Mar 28, 2019 1.623 1.680 1.460 1.658 128,930 +0.03(+2.05%)
Mar 27, 2019 1.620 1.750 1.605 1.625 41,862 -0.05(-2.79%)
Mar 26, 2019 1.880 1.887 1.655 1.672 58,070 -0.17(-9.15%)
Mar 25, 2019 1.790 1.860 1.703 1.840 40,957 +0.05(+2.72%)
Mar 22, 2019 1.814 1.860 1.791 1.791 13,800 -0.01(-0.49%)
Mar 21, 2019 1.780 1.900 1.780 1.800 59,905 -0.03(-1.63%)
Mar 20, 2019 1.990 1.990 1.750 1.830 47,341 -0.16(-8.04%)
Mar 19, 2019 2.120 2.120 1.750 1.990 95,592 -0.09(-4.33%)
Mar 18, 2019 2.030 2.220 1.900 2.080 128,472 -0.02(-0.95%)
Mar 15, 2019 2.200 2.250 1.950 2.100 423,500 -0.05(-2.33%)
Mar 14, 2019 1.590 2.260 1.590 2.150 828,957 +0.57(+36.08%)
Mar 13, 2019 1.550 1.650 1.534 1.580 8,039 +0.08(+5.33%)
Mar 12, 2019 1.473 1.605 1.473 1.500 63,901 +0.05(+3.45%)
Mar 11, 2019 1.530 1.530 1.450 1.450 13,609 -0.02(-1.36%)
Mar 08, 2019 1.500 1.520 1.470 1.470 8,200 -0.03(-2.00%)
Mar 07, 2019 1.530 1.530 1.470 1.500 5,613 -0.03(-1.96%)
Mar 06, 2019 1.550 1.589 1.450 1.530 18,282 -0.03(-2.07%)
Mar 05, 2019 1.650 1.650 1.460 1.562 9,568 -0.04(-2.35%)
Mar 04, 2019 1.550 1.800 1.440 1.600 63,697 +0.05(+3.23%)
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.