Genprex Inc (NQ: GNPX )

5.160 USD -0.150 (-2.82%)
Official Closing Price Updated: 7:54 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 5.460 5.500 5.010 5.160 839,600 -0.15(-2.82%)
Feb 25, 2021 5.660 5.860 5.230 5.310 989,650 -0.32(-5.68%)
Feb 24, 2021 5.370 6.070 5.300 5.630 1,062,983 +0.32(+6.03%)
Feb 23, 2021 5.750 5.840 5.020 5.310 2,228,677 -0.75(-12.38%)
Feb 22, 2021 6.310 6.350 6.020 6.060 952,870 -0.26(-4.11%)
Feb 19, 2021 6.240 6.500 6.160 6.320 712,700 +0.12(+1.94%)
Feb 18, 2021 6.470 6.480 5.850 6.200 1,229,198 -0.42(-6.34%)
Feb 17, 2021 6.940 6.970 6.470 6.620 1,041,719 -0.27(-3.92%)
Feb 16, 2021 7.000 7.160 6.740 6.890 970,270 -0.12(-1.71%)
Feb 12, 2021 6.890 7.220 6.640 7.010 1,178,900 +0.03(+0.43%)
Feb 11, 2021 7.280 7.380 6.510 6.980 2,068,643 -0.24(-3.32%)
Feb 10, 2021 6.940 7.580 6.760 7.220 2,691,575 +0.58(+8.73%)
Feb 09, 2021 6.930 7.200 6.470 6.640 5,319,620 -1.03(-13.43%)
Feb 08, 2021 6.430 7.720 6.320 7.670 3,545,667 +1.42(+22.72%)
Feb 05, 2021 6.300 6.400 5.810 6.250 1,880,400 +0.06(+0.97%)
Feb 04, 2021 6.830 6.860 5.720 6.190 5,192,139 +0.56(+9.95%)
Feb 03, 2021 4.950 5.970 4.900 5.630 3,827,185 +0.73(+14.90%)
Feb 02, 2021 4.900 4.990 4.660 4.900 1,070,078 +0.06(+1.24%)
Feb 01, 2021 4.600 5.210 4.370 4.840 3,257,662 +0.37(+8.28%)
Jan 29, 2021 4.410 4.720 4.250 4.470 1,000,900 +0.00(+0.00%)
Jan 28, 2021 4.320 4.660 4.290 4.470 1,007,817 +0.21(+4.93%)
Jan 27, 2021 4.400 4.670 4.250 4.260 1,650,521 -0.31(-6.78%)
Jan 26, 2021 4.370 5.150 4.350 4.570 5,108,969 +0.33(+7.78%)
Jan 25, 2021 3.970 4.300 3.820 4.240 2,238,796 +0.32(+8.16%)
Jan 22, 2021 3.750 3.950 3.650 3.920 1,162,300 +0.17(+4.53%)
Jan 21, 2021 3.950 3.950 3.730 3.750 855,987 -0.12(-3.10%)
Jan 20, 2021 3.930 3.930 3.710 3.870 1,016,020 -0.04(-1.02%)
Jan 19, 2021 3.780 3.980 3.650 3.910 1,325,978 +0.16(+4.27%)
Jan 15, 2021 3.830 3.890 3.720 3.750 929,900 -0.08(-2.09%)
Jan 14, 2021 3.942 3.980 3.760 3.830 1,084,914 -0.07(-1.79%)
Jan 13, 2021 3.940 4.050 3.710 3.900 2,433,358 +0.14(+3.72%)
Jan 12, 2021 3.630 3.820 3.510 3.760 1,165,882 +0.10(+2.73%)
Jan 11, 2021 3.710 3.780 3.610 3.660 992,406 -0.11(-2.92%)
Jan 08, 2021 3.850 3.850 3.670 3.770 1,303,800 -0.11(-2.84%)
Jan 07, 2021 3.890 3.980 3.770 3.880 1,221,416 +0.00(+0.00%)
Jan 06, 2021 4.080 4.150 3.810 3.880 1,913,752 -0.16(-3.96%)
Jan 05, 2021 4.130 4.150 3.813 4.040 1,710,572 -0.09(-2.18%)
Jan 04, 2021 4.160 4.200 4.030 4.130 824,950 -0.02(-0.48%)
Dec 31, 2020 4.150 4.150 4.150 1,026,350 -0.27(-6.11%)
Dec 30, 2020 4.500 4.530 4.300 4.420 1,026,350 -0.04(-0.90%)
Dec 29, 2020 4.740 4.830 4.330 4.460 2,082,374 -0.29(-6.11%)
Dec 28, 2020 5.070 5.100 4.600 4.750 2,299,841 +0.06(+1.28%)
Dec 24, 2020 5.400 5.450 4.570 4.690 3,062,800 -0.82(-14.88%)
Dec 23, 2020 4.950 5.720 4.570 5.510 4,571,437 +1.04(+23.27%)
Dec 22, 2020 4.100 5.450 4.090 4.470 11,615,227 +0.49(+12.31%)
Dec 21, 2020 3.500 3.980 3.500 3.980 2,313,191 +0.42(+11.80%)
Dec 18, 2020 3.780 4.250 3.560 3.560 3,271,200 -0.18(-4.81%)
Dec 17, 2020 3.590 3.810 3.540 3.740 964,806 +0.15(+4.18%)
Dec 16, 2020 3.390 3.710 3.360 3.590 1,469,410 +0.22(+6.53%)
Dec 15, 2020 3.350 3.420 3.320 3.370 339,286 +0.08(+2.43%)
Dec 14, 2020 3.320 3.380 3.290 3.290 271,477 +0.00(+0.00%)
Dec 11, 2020 3.380 3.380 3.250 3.290 590,800 -0.12(-3.52%)
Dec 10, 2020 3.340 3.450 3.300 3.410 319,942 +0.05(+1.49%)
Dec 09, 2020 3.420 3.440 3.180 3.360 662,122 -0.05(-1.47%)
Dec 08, 2020 3.400 3.500 3.310 3.410 703,382 +0.09(+2.71%)
Dec 07, 2020 3.480 3.540 3.310 3.320 585,047 -0.17(-4.87%)
Dec 04, 2020 3.390 3.620 3.352 3.490 892,400 +0.14(+4.02%)
Dec 03, 2020 3.380 3.470 3.320 3.355 410,777 +0.02(+0.45%)
Dec 02, 2020 3.390 3.410 3.260 3.340 423,502 -0.03(-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.