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

Genprex Inc (NQ: GNPX )

0.3820 -0.0080 (-2.05%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Mar 31, 2020 100.40 101.20 94.00 96.80 13,719 +2.00(+2.11%)
Mar 30, 2020 100.40 105.20 92.00 94.80 24,256 -8.00(-7.78%)
Mar 27, 2020 103.20 109.60 101.20 102.80 18,835 -3.20(-3.02%)
Mar 26, 2020 111.20 114.80 104.00 106.00 26,459 -5.60(-5.02%)
Mar 25, 2020 116.40 126.80 104.00 111.60 58,148 -4.00(-3.46%)
Mar 24, 2020 102.40 118.00 90.00 115.60 79,212 +24.80(+27.31%)
Mar 23, 2020 100.00 101.60 84.00 90.80 39,519 -9.60(-9.56%)
Mar 20, 2020 106.40 110.00 96.80 100.40 35,787 -6.00(-5.64%)
Mar 19, 2020 102.40 119.60 90.40 106.40 56,535 -0.40(-0.37%)
Mar 18, 2020 111.60 126.80 88.00 106.80 114,900 -26.40(-19.82%)
Mar 17, 2020 68.40 152.00 64.40 133.20 316,707 +70.00(+110.76%)
Mar 16, 2020 64.00 66.00 59.60 63.20 34,763 -12.40(-16.40%)
Mar 13, 2020 84.00 85.16 71.60 75.60 55,525 -4.40(-5.50%)
Mar 12, 2020 80.00 85.60 72.00 80.00 49,279 -16.80(-17.36%)
Mar 11, 2020 100.40 104.00 92.80 96.80 38,907 -14.40(-12.95%)
Mar 10, 2020 132.00 134.00 91.20 111.20 73,168 -2.80(-2.46%)
Mar 09, 2020 128.00 136.40 114.00 114.00 87,506 -38.80(-25.39%)
Mar 06, 2020 159.20 166.00 148.80 152.80 62,127 -14.80(-8.83%)
Mar 05, 2020 177.20 180.40 163.20 167.60 72,204 -13.20(-7.30%)
Mar 04, 2020 182.40 192.00 176.80 180.80 53,262 +3.60(+2.03%)
Mar 03, 2020 184.80 200.00 170.00 177.20 69,709 -13.60(-7.13%)
Mar 02, 2020 167.20 209.20 167.20 190.80 147,917 +26.60(+16.20%)
Feb 28, 2020 167.60 187.60 152.00 164.20 90,642 -23.00(-12.29%)
Feb 27, 2020 170.00 220.00 143.60 187.20 201,990 -4.00(-2.09%)
Feb 26, 2020 250.40 254.00 176.00 191.20 219,292 -58.00(-23.27%)
Feb 25, 2020 256.00 281.20 241.20 249.20 236,075 +8.00(+3.32%)
Feb 24, 2020 196.40 275.60 183.60 241.20 496,688 +28.00(+13.13%)
Feb 21, 2020 184.00 218.00 180.40 213.20 293,332 +38.00(+21.69%)
Feb 20, 2020 164.40 176.00 162.00 175.20 175,211 +16.00(+10.05%)
Feb 19, 2020 165.20 176.80 152.00 159.20 434,785 -36.80(-18.78%)
Feb 18, 2020 184.00 215.60 167.60 196.00 616,707 +24.80(+14.49%)
Feb 14, 2020 126.00 230.00 126.00 171.20 2,099,420 +52.80(+44.59%)
Feb 13, 2020 70.00 109.60 68.40 118.40 674,166 +46.00(+63.54%)
Feb 12, 2020 62.80 74.80 59.60 72.40 178,373 +8.00(+12.42%)
Feb 11, 2020 64.40 69.60 58.00 64.40 430,274 +14.80(+29.84%)
Feb 10, 2020 48.00 51.60 47.60 49.60 29,311 +2.40(+5.08%)
Feb 07, 2020 52.00 52.00 46.80 47.20 49,212 -6.00(-11.28%)
Feb 06, 2020 56.00 60.00 51.20 53.20 53,939 -4.00(-6.99%)
Feb 05, 2020 59.60 60.40 56.40 57.20 36,082 -2.40(-4.03%)
Feb 04, 2020 64.80 66.40 56.40 59.60 65,683 -7.60(-11.31%)
Feb 03, 2020 70.40 71.60 65.60 67.20 64,209 -5.20(-7.18%)
Jan 31, 2020 67.20 74.40 60.40 72.40 106,802 +5.20(+7.74%)
Jan 30, 2020 63.20 72.00 61.20 67.20 193,953 +4.00(+6.33%)
Jan 29, 2020 62.80 70.00 54.80 63.20 535,010 +12.00(+23.44%)
Jan 28, 2020 54.00 56.00 49.20 51.20 110,321 +2.40(+4.92%)
Jan 27, 2020 44.00 51.60 44.00 48.80 86,074 -2.40(-4.69%)
Jan 24, 2020 55.20 60.00 50.00 51.20 130,702 -4.80(-8.57%)
Jan 23, 2020 46.00 58.00 43.60 56.00 639,923 -19.60(-25.93%)
Jan 22, 2020 73.60 80.00 64.40 75.60 1,045,955 +29.60(+64.35%)
Jan 21, 2020 48.00 69.60 41.60 46.00 1,330,311 +31.60(+219.44%)
Jan 17, 2020 15.00 15.00 14.00 14.40 7,787 +0.00(+0.00%)
Jan 16, 2020 14.70 15.40 14.00 14.40 9,935 +0.80(+5.88%)
Jan 15, 2020 14.00 14.80 13.20 13.60 12,627 -0.53(-3.74%)
Jan 14, 2020 15.60 15.60 12.91 14.13 16,331 -1.07(-7.05%)
Jan 13, 2020 17.60 18.40 14.00 15.20 64,255 -0.01(-0.05%)
Jan 10, 2020 14.40 15.40 13.25 15.21 31,225 +1.61(+11.82%)
Jan 09, 2020 14.40 14.40 12.44 13.60 11,021 -0.53(-3.76%)
Jan 08, 2020 15.20 16.80 14.10 14.13 33,299 -2.67(-15.88%)
Jan 07, 2020 12.80 17.60 12.00 16.80 93,377 +4.72(+39.07%)
Jan 06, 2020 12.00 13.04 11.60 12.08 22,230 +0.84(+7.44%)
Jan 03, 2020 12.80 12.80 10.45 11.24 16,875 -1.16(-9.32%)
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.