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

Genprex Inc (NQ: GNPX )

0.3900 +0.0250 (+6.85%)
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 (%)
Apr 30, 2021 154.40 157.60 149.80 152.00 8,962 -4.40(-2.81%)
Apr 29, 2021 156.40 157.60 150.00 156.40 13,146 +0.80(+0.51%)
Apr 28, 2021 154.80 158.00 150.00 155.60 10,938 +2.00(+1.30%)
Apr 27, 2021 159.20 159.20 150.40 153.60 15,191 -4.40(-2.78%)
Apr 26, 2021 155.20 158.80 152.40 158.00 13,875 +2.80(+1.80%)
Apr 23, 2021 152.40 157.20 150.00 155.20 8,875 +3.60(+2.37%)
Apr 22, 2021 156.00 158.40 148.00 151.60 18,813 -2.80(-1.81%)
Apr 21, 2021 134.00 156.00 132.80 154.40 28,386 +18.40(+13.53%)
Apr 20, 2021 154.40 155.20 128.80 136.00 49,473 -16.80(-10.99%)
Apr 19, 2021 157.60 159.60 149.60 152.80 15,349 -5.60(-3.54%)
Apr 16, 2021 162.00 162.80 155.00 158.40 12,900 -1.20(-0.75%)
Apr 15, 2021 162.80 166.00 157.60 159.60 19,176 -3.20(-1.97%)
Apr 14, 2021 167.60 172.00 162.40 162.80 12,202 -4.80(-2.86%)
Apr 13, 2021 168.40 175.20 162.40 167.60 18,518 -1.60(-0.95%)
Apr 12, 2021 181.20 190.40 168.40 169.20 29,867 -9.20(-5.16%)
Apr 09, 2021 194.40 194.80 177.20 178.40 29,287 -16.40(-8.42%)
Apr 08, 2021 167.20 198.00 166.00 194.80 86,369 +32.00(+19.66%)
Apr 07, 2021 170.40 170.40 160.00 162.80 18,759 -8.00(-4.68%)
Apr 06, 2021 167.20 176.00 164.40 170.80 13,943 +2.80(+1.67%)
Apr 05, 2021 169.60 172.00 162.00 168.00 15,965 -0.80(-0.47%)
Apr 01, 2021 174.80 179.60 167.60 168.80 20,395 -3.60(-2.09%)
Mar 31, 2021 162.80 173.20 162.00 172.40 20,110 +9.60(+5.90%)
Mar 30, 2021 170.00 171.60 156.80 162.80 28,561 -6.80(-4.01%)
Mar 29, 2021 180.80 180.80 166.40 169.60 19,214 -10.80(-5.99%)
Mar 26, 2021 182.00 182.60 172.40 180.40 16,060 +1.20(+0.67%)
Mar 25, 2021 172.40 181.60 164.00 179.20 21,218 +2.40(+1.36%)
Mar 24, 2021 190.00 192.00 174.00 176.80 24,756 -9.60(-5.15%)
Mar 23, 2021 198.00 200.00 183.60 186.40 33,995 -15.60(-7.72%)
Mar 22, 2021 202.40 207.20 195.20 202.00 26,030 -1.20(-0.59%)
Mar 19, 2021 203.20 209.60 197.60 203.20 33,145 +0.80(+0.40%)
Mar 18, 2021 205.60 214.00 198.00 202.40 25,353 -8.80(-4.17%)
Mar 17, 2021 203.20 214.00 198.80 211.20 24,443 +2.00(+0.96%)
Mar 16, 2021 204.80 211.20 196.40 209.20 19,535 +4.40(+2.15%)
Mar 15, 2021 211.60 215.60 200.00 204.80 25,005 -6.40(-3.03%)
Mar 12, 2021 209.20 212.00 201.20 211.20 16,922 +2.40(+1.15%)
Mar 11, 2021 198.40 208.80 197.60 208.80 19,801 +13.20(+6.75%)
Mar 10, 2021 197.20 202.80 190.40 195.60 23,533 +6.40(+3.38%)
Mar 09, 2021 189.60 200.00 187.20 189.20 23,983 +6.80(+3.73%)
Mar 08, 2021 193.60 202.40 181.20 182.40 28,812 -13.60(-6.94%)
Mar 05, 2021 188.80 199.60 172.60 196.00 38,895 +16.00(+8.89%)
Mar 04, 2021 200.40 209.20 172.80 180.00 55,405 -24.40(-11.94%)
Mar 03, 2021 229.60 233.20 201.20 204.40 31,294 -21.20(-9.40%)
Mar 02, 2021 214.80 229.60 214.00 225.60 26,714 +10.40(+4.83%)
Mar 01, 2021 211.20 220.00 204.80 215.20 25,202 +8.80(+4.26%)
Feb 26, 2021 218.40 220.00 200.40 206.40 20,990 -6.00(-2.82%)
Feb 25, 2021 226.40 234.40 209.20 212.40 24,741 -12.80(-5.68%)
Feb 24, 2021 214.80 242.80 212.00 225.20 26,574 +12.80(+6.03%)
Feb 23, 2021 230.00 233.60 200.80 212.40 55,716 -30.00(-12.38%)
Feb 22, 2021 252.40 254.00 240.80 242.40 23,821 -10.40(-4.11%)
Feb 19, 2021 249.60 260.00 246.40 252.80 17,817 +4.80(+1.94%)
Feb 18, 2021 258.80 259.20 234.00 248.00 30,729 -16.80(-6.34%)
Feb 17, 2021 277.60 278.80 258.80 264.80 26,042 -10.80(-3.92%)
Feb 16, 2021 280.00 286.40 269.60 275.60 24,256 -4.80(-1.71%)
Feb 12, 2021 275.60 288.80 265.60 280.40 29,472 +1.20(+0.43%)
Feb 11, 2021 291.20 295.20 260.40 279.20 51,716 -9.60(-3.32%)
Feb 10, 2021 277.60 303.20 270.40 288.80 67,289 +23.20(+8.73%)
Feb 09, 2021 277.20 288.00 258.80 265.60 132,990 -41.20(-13.43%)
Feb 08, 2021 257.20 308.80 252.80 306.80 88,641 +56.80(+22.72%)
Feb 05, 2021 252.00 256.00 232.40 250.00 47,010 +2.40(+0.97%)
Feb 04, 2021 273.20 274.40 228.80 247.60 129,803 +22.40(+9.95%)
Feb 03, 2021 198.00 238.80 196.00 225.20 95,679 +29.20(+14.90%)
Feb 02, 2021 196.00 199.60 186.40 196.00 26,751 +2.40(+1.24%)
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.