Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2021 184.00 208.40 174.80 193.60 81,441 +14.80(+8.28%)
Jan 29, 2021 176.40 188.80 170.00 178.80 25,022 +0.00(+0.00%)
Jan 28, 2021 172.80 186.40 171.60 178.80 25,195 +8.40(+4.93%)
Jan 27, 2021 176.00 186.80 170.00 170.40 41,263 -12.40(-6.78%)
Jan 26, 2021 174.80 206.00 174.00 182.80 127,743 +13.20(+7.78%)
Jan 25, 2021 158.80 172.00 152.80 169.60 55,968 +12.80(+8.16%)
Jan 22, 2021 150.00 158.00 146.00 156.80 29,057 +6.80(+4.53%)
Jan 21, 2021 158.00 158.00 149.20 150.00 21,399 -4.80(-3.10%)
Jan 20, 2021 157.20 157.20 148.40 154.80 25,400 -1.60(-1.02%)
Jan 19, 2021 151.20 159.20 146.00 156.40 33,149 +6.40(+4.27%)
Jan 15, 2021 153.20 155.60 148.80 150.00 23,247 -3.20(-2.09%)
Jan 14, 2021 157.69 159.20 150.40 153.20 27,122 -2.80(-1.79%)
Jan 13, 2021 157.60 162.00 148.40 156.00 60,833 +5.60(+3.72%)
Jan 12, 2021 145.20 152.80 140.40 150.40 29,147 +4.00(+2.73%)
Jan 11, 2021 148.40 151.20 144.40 146.40 24,810 -4.40(-2.92%)
Jan 08, 2021 154.00 154.00 146.79 150.80 32,595 -4.40(-2.84%)
Jan 07, 2021 155.60 159.20 150.80 155.20 30,535 +0.00(+0.00%)
Jan 06, 2021 163.20 166.00 152.40 155.20 47,843 -6.40(-3.96%)
Jan 05, 2021 165.20 166.00 152.51 161.60 42,764 -3.60(-2.18%)
Jan 04, 2021 166.40 168.00 161.20 165.20 20,623 -0.80(-0.48%)
Dec 31, 2020 166.00 166.00 166.00 25,658 -10.80(-6.11%)
Dec 30, 2020 180.00 181.20 172.00 176.80 25,658 -1.60(-0.90%)
Dec 29, 2020 189.60 193.20 173.20 178.40 52,059 -11.60(-6.11%)
Dec 28, 2020 202.80 204.00 184.00 190.00 57,496 +2.40(+1.28%)
Dec 24, 2020 216.00 218.00 182.80 187.60 76,570 -32.80(-14.88%)
Dec 23, 2020 198.00 228.80 182.80 220.40 114,285 +41.60(+23.27%)
Dec 22, 2020 164.00 218.00 163.60 178.80 290,415 +19.60(+12.31%)
Dec 21, 2020 140.00 159.20 140.00 159.20 57,829 +16.80(+11.80%)
Dec 18, 2020 151.20 170.00 142.40 142.40 81,780 -7.20(-4.81%)
Dec 17, 2020 143.60 152.40 141.60 149.60 24,120 +6.00(+4.18%)
Dec 16, 2020 135.60 148.40 134.40 143.60 36,735 +8.80(+6.53%)
Dec 15, 2020 134.00 136.80 132.80 134.80 8,482 +3.20(+2.43%)
Dec 14, 2020 132.80 135.20 131.60 131.60 6,786 +0.00(+0.00%)
Dec 11, 2020 135.20 135.20 130.00 131.60 14,770 -4.80(-3.52%)
Dec 10, 2020 133.60 138.00 132.00 136.40 7,998 +2.00(+1.49%)
Dec 09, 2020 136.80 137.60 127.20 134.40 16,553 -2.00(-1.47%)
Dec 08, 2020 136.00 140.00 132.40 136.40 17,584 +3.60(+2.71%)
Dec 07, 2020 139.20 141.60 132.40 132.80 14,626 -6.80(-4.87%)
Dec 04, 2020 135.60 144.80 134.09 139.60 22,310 +5.40(+4.02%)
Dec 03, 2020 135.20 138.80 132.80 134.20 10,269 +0.60(+0.45%)
Dec 02, 2020 135.60 136.40 130.40 133.60 10,587 -1.20(-0.89%)
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.