Skip to main content
Login
Contact
Subscribe
Search form
Search
The Decatur Daily Democrat
Home
Forms
Delivery Concerns
News
Sports
Obituaries
Classifieds
Place an Ad
Classified Display Ads
Photos
Videos
Games
Entertainment
Local Guide
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
Dow Jones Industrial Average
Nasdaq Composite
Standard & Poors 500
New York Composite
Gold
Crude Oil
Markets
Stocks
Funds
Tools
Overview
News
Currencies
International
Treasuries
Genprex Inc
(NQ:
GNPX
)
4.570
USD
UNCHANGED
Streaming Delayed Price
Updated: 4:00 AM EST, Jan 27, 2021
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 26, 2021
4.370
5.150
4.350
4.570
5,109,738
+0.33(+7.78%)
Jan 25, 2021
3.970
4.300
3.820
4.240
2,238,746
+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%)
Dec 01, 2020
3.250
3.490
3.230
3.370
1,122,347
+0.14(+4.33%)
Nov 30, 2020
3.100
3.340
3.020
3.230
1,281,502
+0.14(+4.53%)
Nov 27, 2020
3.070
3.100
3.050
3.090
200,400
+0.04(+1.31%)
Nov 25, 2020
3.000
3.120
3.000
3.050
487,600
+0.00(+0.00%)
Nov 24, 2020
3.090
3.100
3.000
3.050
504,652
-0.02(-0.65%)
Nov 23, 2020
3.150
3.170
3.040
3.070
506,071
-0.07(-2.23%)
Nov 20, 2020
3.090
3.180
3.030
3.140
469,300
+0.02(+0.64%)
Nov 19, 2020
3.030
3.130
2.950
3.120
506,953
+0.09(+2.97%)
Nov 18, 2020
3.170
3.220
3.030
3.030
519,468
-0.14(-4.42%)
Nov 17, 2020
3.240
3.270
3.120
3.170
373,708
-0.09(-2.76%)
Nov 16, 2020
3.200
3.290
3.170
3.260
430,885
+0.10(+3.16%)
Nov 13, 2020
3.180
3.180
3.110
3.160
330,600
+0.00(+0.00%)
Nov 12, 2020
3.120
3.190
3.110
3.160
253,407
-0.02(-0.63%)
Nov 11, 2020
3.180
3.190
3.110
3.180
274,786
+0.01(+0.32%)
Nov 10, 2020
3.170
3.200
3.010
3.170
514,266
+0.03(+0.96%)
Nov 09, 2020
3.190
3.280
3.120
3.140
595,939
+0.00(+0.00%)
Nov 06, 2020
3.180
3.200
3.110
3.140
317,600
-0.04(-1.26%)
Nov 05, 2020
3.220
3.240
3.120
3.180
513,355
-0.05(-1.55%)
Nov 04, 2020
3.220
3.300
3.120
3.230
423,356
-0.03(-0.92%)
Nov 03, 2020
3.120
3.270
3.070
3.260
588,162
+0.17(+5.50%)
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
.