Genprex Inc (NQ: GNPX )

4.560 USD -0.340 (-6.94%)
Official Closing Price Updated: 4:42 PM EST, Mar 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 1.550 1.550 1.430 1.520 22,815 +0.05(+3.40%)
Jan 30, 2019 1.650 1.692 1.450 1.470 31,132 -0.17(-10.37%)
Jan 29, 2019 1.660 1.690 1.550 1.640 13,717 -0.02(-1.20%)
Jan 28, 2019 1.700 1.742 1.522 1.660 57,466 +0.04(+2.47%)
Jan 25, 2019 1.540 1.620 1.540 1.620 8,700 +0.08(+4.85%)
Jan 24, 2019 1.550 1.590 1.450 1.545 46,024 +0.03(+1.98%)
Jan 23, 2019 1.600 1.682 1.485 1.515 83,331 -0.06(-3.50%)
Jan 22, 2019 1.500 1.600 1.500 1.570 42,475 +0.07(+4.67%)
Jan 18, 2019 1.540 1.580 1.490 1.500 7,100 -0.05(-3.23%)
Jan 17, 2019 1.450 1.550 1.430 1.550 3,193 +0.05(+3.33%)
Jan 16, 2019 1.580 1.600 1.462 1.500 5,047 -0.09(-5.66%)
Jan 15, 2019 1.600 1.600 1.471 1.590 3,817 +0.00(+0.00%)
Jan 14, 2019 1.440 1.590 1.350 1.590 3,862 +0.10(+6.71%)
Jan 11, 2019 1.450 1.490 1.350 1.490 2,900 +0.02(+1.36%)
Jan 10, 2019 1.410 1.470 1.320 1.470 14,713 +0.03(+2.08%)
Jan 09, 2019 1.490 1.490 1.410 1.440 11,626 -0.03(-2.04%)
Jan 08, 2019 1.520 1.520 1.410 1.470 22,688 -0.01(-0.68%)
Jan 07, 2019 1.500 1.500 1.400 1.480 29,175 +0.08(+5.71%)
Jan 04, 2019 1.389 1.515 1.219 1.400 43,700 +0.12(+9.38%)
Jan 03, 2019 1.400 1.400 1.274 1.280 7,362 -0.12(-8.58%)
Jan 02, 2019 1.050 1.400 1.050 1.400 22,874 +0.30(+27.27%)
Dec 31, 2018 1.150 1.160 1.000 1.100 45,000 -0.04(-3.51%)
Dec 28, 2018 0.9800 1.180 0.9600 1.140 111,400 +0.11(+10.69%)
Dec 27, 2018 1.020 1.035 0.9500 1.030 24,063 -0.01(-0.50%)
Dec 26, 2018 1.000 1.050 0.9727 1.035 13,190 +0.04(+3.51%)
Dec 24, 2018 1.100 1.100 1.000 1.000 24,300 -0.09(-8.26%)
Dec 21, 2018 1.050 1.090 1.010 1.090 25,300 +0.06(+5.83%)
Dec 20, 2018 1.165 1.165 1.030 1.030 49,811 -0.05(-4.63%)
Dec 19, 2018 1.080 1.180 1.080 1.080 28,027 -0.02(-1.82%)
Dec 18, 2018 1.140 1.160 1.100 1.100 24,148 -0.04(-3.51%)
Dec 17, 2018 1.180 1.180 1.130 1.140 23,933 -0.03(-2.56%)
Dec 14, 2018 1.170 1.250 1.170 1.170 44,700 -0.01(-0.85%)
Dec 13, 2018 1.182 1.182 1.150 1.180 3,944 +0.01(+0.85%)
Dec 12, 2018 1.220 1.220 1.150 1.170 13,545 -0.04(-3.31%)
Dec 11, 2018 1.150 1.220 1.150 1.210 19,343 +0.04(+3.42%)
Dec 10, 2018 1.190 1.290 1.170 1.170 9,364 -0.05(-4.10%)
Dec 07, 2018 1.270 1.280 1.170 1.220 21,900 -0.06(-4.68%)
Dec 06, 2018 1.240 1.340 1.230 1.280 23,769 +0.05(+4.06%)
Dec 04, 2018 1.300 1.360 1.220 1.230 84,400 -0.16(-11.51%)
Dec 03, 2018 1.600 1.600 1.270 1.390 59,983 -0.13(-8.55%)
Nov 30, 2018 1.650 1.850 1.390 1.520 314,700 -0.13(-7.88%)
Nov 29, 2018 1.290 1.690 1.260 1.650 259,603 +0.33(+24.65%)
Nov 28, 2018 1.230 1.430 1.160 1.324 186,092 +0.03(+2.61%)
Nov 27, 2018 1.160 1.333 1.160 1.290 15,403 +0.07(+5.74%)
Nov 26, 2018 1.350 1.380 1.090 1.220 170,985 -0.08(-6.15%)
Nov 23, 2018 1.380 1.380 1.300 1.300 11,400 -0.12(-8.45%)
Nov 21, 2018 1.420 1.420 1.420 0 +0.07(+5.19%)
Nov 20, 2018 1.300 1.390 1.260 1.350 66,320 +0.04(+3.05%)
Nov 19, 2018 1.420 1.420 1.300 1.310 36,891 -0.07(-5.07%)
Nov 16, 2018 1.430 1.450 1.350 1.380 14,700 -0.07(-4.83%)
Nov 15, 2018 1.360 1.450 1.300 1.450 10,669 +0.13(+9.85%)
Nov 14, 2018 1.430 1.440 1.300 1.320 18,810 -0.08(-5.71%)
Nov 13, 2018 1.500 1.500 1.400 1.400 10,355 -0.10(-6.67%)
Nov 12, 2018 1.500 1.500 1.450 1.500 18,570 +0.05(+3.45%)
Nov 09, 2018 1.520 1.540 1.400 1.450 30,900 -0.06(-3.97%)
Nov 08, 2018 1.520 1.560 1.500 1.510 23,849 -0.04(-2.58%)
Nov 07, 2018 1.580 1.586 1.550 1.550 14,026 +0.00(+0.00%)
Nov 06, 2018 1.610 1.669 1.520 1.550 19,567 -0.08(-4.91%)
Nov 05, 2018 1.650 1.750 1.610 1.630 20,861 -0.02(-1.21%)
Nov 02, 2018 1.610 1.740 1.610 1.650 15,100 -0.03(-1.79%)
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.