Recent Quotes
My Watchlist
Indicators
Local Stocks
Local Stocks
Energy Stocks
Markets
Stocks
Funds
Tools
Overview
News
Currencies
International
Treasuries

Genprex Inc (NQ: GNPX )

5.380 USD UNCHANGED
Streaming Delayed Price Updated: 7:26 PM EST, Mar 1, 2021 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, 2020 1.680 1.860 1.510 1.810 4,272,100 +0.13(+7.74%)
Jan 30, 2020 1.580 1.800 1.530 1.680 7,758,132 +0.10(+6.33%)
Jan 29, 2020 1.570 1.750 1.370 1.580 21,400,411 +0.30(+23.44%)
Jan 28, 2020 1.350 1.400 1.230 1.280 4,412,859 +0.06(+4.92%)
Jan 27, 2020 1.100 1.290 1.100 1.220 3,442,986 -0.06(-4.69%)
Jan 24, 2020 1.380 1.500 1.250 1.280 5,228,100 -0.12(-8.57%)
Jan 23, 2020 1.150 1.450 1.090 1.400 25,596,953 -0.49(-25.93%)
Jan 22, 2020 1.840 2.000 1.610 1.890 41,838,222 +0.74(+64.35%)
Jan 21, 2020 1.200 1.740 1.040 1.150 53,212,463 +0.79(+219.44%)
Jan 17, 2020 0.3749 0.3749 0.3500 0.3600 311,500 +0.00(+0.00%)
Jan 16, 2020 0.3675 0.3850 0.3500 0.3600 397,435 +0.02(+5.88%)
Jan 15, 2020 0.3500 0.3700 0.3300 0.3400 505,103 -0.01(-3.74%)
Jan 14, 2020 0.3900 0.3900 0.3228 0.3532 653,247 -0.03(-7.05%)
Jan 13, 2020 0.4400 0.4600 0.3500 0.3800 2,570,207 -0.00(-0.05%)
Jan 10, 2020 0.3600 0.3850 0.3312 0.3802 1,249,000 +0.04(+11.82%)
Jan 09, 2020 0.3600 0.3600 0.3111 0.3400 440,851 -0.01(-3.76%)
Jan 08, 2020 0.3800 0.4200 0.3526 0.3533 1,331,987 -0.07(-15.88%)
Jan 07, 2020 0.3200 0.4400 0.3000 0.4200 3,735,117 +0.12(+39.07%)
Jan 06, 2020 0.3000 0.3260 0.2901 0.3020 889,217 +0.02(+7.44%)
Jan 03, 2020 0.3199 0.3199 0.2612 0.2811 675,000 -0.03(-9.32%)
Jan 02, 2020 0.3400 0.3400 0.3000 0.3100 952,927 -0.01(-3.13%)
Dec 31, 2019 0.3150 0.3299 0.3011 0.3200 733,300 +0.02(+6.67%)
Dec 30, 2019 0.2900 0.3300 0.2600 0.3000 1,609,954 +0.03(+9.97%)
Dec 27, 2019 0.2700 0.2900 0.2600 0.2728 556,300 +0.01(+4.92%)
Dec 26, 2019 0.2500 0.2700 0.2500 0.2600 271,017 +0.02(+8.11%)
Dec 24, 2019 0.2500 0.2700 0.2400 0.2405 155,300 -0.02(-8.10%)
Dec 23, 2019 0.2600 0.2699 0.2500 0.2617 72,593 +0.02(+7.92%)
Dec 20, 2019 0.2500 0.2677 0.2401 0.2425 201,400 -0.02(-6.01%)
Dec 19, 2019 0.2600 0.2600 0.2500 0.2580 173,670 -0.00(-0.73%)
Dec 18, 2019 0.2698 0.2700 0.2400 0.2599 271,714 -0.01(-3.74%)
Dec 17, 2019 0.2850 0.2850 0.2580 0.2700 134,236 -0.01(-3.57%)
Dec 16, 2019 0.2700 0.2800 0.2533 0.2800 101,627 +0.01(+3.74%)
Dec 13, 2019 0.2600 0.2800 0.2500 0.2699 221,800 +0.02(+7.96%)
Dec 12, 2019 0.2600 0.2700 0.2400 0.2500 194,735 +0.00(+1.05%)
Dec 11, 2019 0.2700 0.2749 0.2310 0.2474 680,965 -0.02(-8.37%)
Dec 10, 2019 0.2800 0.2800 0.2600 0.2700 335,133 -0.01(-3.54%)
Dec 09, 2019 0.2943 0.2999 0.2700 0.2799 243,878 -0.01(-3.18%)
Dec 06, 2019 0.3200 0.3230 0.2862 0.2891 195,800 -0.01(-2.66%)
Dec 05, 2019 0.2800 0.3150 0.2700 0.2970 713,149 +0.02(+5.32%)
Dec 04, 2019 0.2915 0.3070 0.2811 0.2820 283,687 -0.01(-3.03%)
Dec 03, 2019 0.2850 0.3100 0.2600 0.2908 489,990 +0.01(+2.04%)
Dec 02, 2019 0.2750 0.2890 0.2615 0.2850 278,574 +0.01(+5.56%)
Nov 29, 2019 0.2800 0.2893 0.2601 0.2700 139,900 -0.01(-2.49%)
Nov 27, 2019 0.2800 0.3000 0.2655 0.2769 294,500 -0.01(-4.52%)
Nov 26, 2019 0.2600 0.3000 0.2600 0.2900 389,150 +0.02(+6.93%)
Nov 25, 2019 0.3050 0.3055 0.2403 0.2712 507,340 -0.03(-9.60%)
Nov 22, 2019 0.3000 0.3000 0.2500 0.3000 749,500 -0.00(-0.73%)
Nov 21, 2019 0.3500 0.3500 0.3000 0.3022 846,789 -0.05(-13.66%)
Nov 20, 2019 0.5310 0.5800 0.3212 0.3500 4,372,850 -0.27(-43.55%)
Nov 19, 2019 0.8000 1.090 0.5501 0.6200 11,638,217 +0.23(+58.97%)
Nov 18, 2019 0.4100 0.4200 0.3800 0.3900 12,095 -0.01(-3.18%)
Nov 15, 2019 0.4100 0.4178 0.3800 0.4028 40,400 +0.01(+3.28%)
Nov 14, 2019 0.4300 0.4300 0.3500 0.3900 66,183 -0.04(-9.99%)
Nov 13, 2019 0.4500 0.4500 0.4200 0.4333 40,910 +0.00(+0.72%)
Nov 12, 2019 0.4500 0.4500 0.4300 0.4302 59,429 -0.02(-4.40%)
Nov 11, 2019 0.4578 0.4599 0.4366 0.4500 58,320 -0.01(-1.10%)
Nov 08, 2019 0.4503 0.4799 0.4430 0.4550 48,200 -0.00(-0.33%)
Nov 07, 2019 0.4800 0.4800 0.4504 0.4565 59,502 -0.02(-4.92%)
Nov 06, 2019 0.5000 0.5000 0.4800 0.4801 46,425 -0.01(-2.02%)
Nov 05, 2019 0.4788 0.5100 0.4788 0.4900 96,083 +0.00(+0.43%)
Nov 04, 2019 0.4900 0.5091 0.4551 0.4879 57,042 +0.01(+1.48%)
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.