Skip to main content

Genprex Inc (NQ: GNPX )

0.3650 +0.0250 (+7.35%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

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.