Genprex Inc (NQ: GNPX )

3.300 USD -0.090 (-2.65%)
Streaming Delayed Price Updated: 10:44 AM EDT, Oct 26, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 23, 2020 3.370 3.430 3.210 3.390 335,400 +0.03(+0.89%)
Oct 22, 2020 3.270 3.420 3.270 3.360 468,008 +0.11(+3.38%)
Oct 21, 2020 3.550 3.590 3.190 3.250 760,477 -0.30(-8.45%)
Oct 20, 2020 3.680 3.680 3.520 3.550 559,278 -0.15(-4.05%)
Oct 19, 2020 3.750 3.770 3.680 3.700 292,708 -0.04(-1.07%)
Oct 16, 2020 3.610 3.872 3.610 3.740 518,800 +0.12(+3.31%)
Oct 15, 2020 3.660 3.700 3.550 3.620 366,717 -0.07(-1.90%)
Oct 14, 2020 3.990 3.990 3.690 3.690 662,114 -0.26(-6.58%)
Oct 13, 2020 3.810 4.050 3.750 3.950 776,614 +0.03(+0.77%)
Oct 12, 2020 3.800 3.980 3.740 3.920 801,418 +0.17(+4.53%)
Oct 09, 2020 3.740 3.780 3.645 3.750 343,400 +0.02(+0.54%)
Oct 08, 2020 3.720 3.800 3.700 3.730 526,703 +0.02(+0.54%)
Oct 07, 2020 3.540 3.740 3.540 3.710 495,211 +0.19(+5.40%)
Oct 06, 2020 3.550 3.650 3.510 3.520 409,590 -0.02(-0.56%)
Oct 05, 2020 3.360 3.660 3.360 3.540 917,897 +0.22(+6.63%)
Oct 02, 2020 3.320 3.400 3.280 3.320 422,100 -0.09(-2.64%)
Oct 01, 2020 3.360 3.440 3.300 3.410 296,635 +0.05(+1.49%)
Sep 30, 2020 3.290 3.470 3.270 3.360 555,661 +0.10(+3.07%)
Sep 29, 2020 3.330 3.350 3.260 3.260 407,019 -0.09(-2.69%)
Sep 28, 2020 3.390 3.400 3.200 3.350 400,033 -0.02(-0.59%)
Sep 25, 2020 3.090 3.390 3.080 3.370 524,700 +0.27(+8.71%)
Sep 24, 2020 3.370 3.390 3.050 3.100 1,280,086 -0.30(-8.82%)
Sep 23, 2020 3.620 3.670 3.390 3.400 792,734 -0.22(-6.08%)
Sep 22, 2020 3.630 3.700 3.530 3.620 373,345 +0.01(+0.28%)
Sep 21, 2020 3.750 3.750 3.570 3.610 806,872 -0.19(-5.00%)
Sep 18, 2020 3.880 4.140 3.775 3.800 1,255,200 -0.07(-1.81%)
Sep 17, 2020 3.760 3.900 3.620 3.870 447,751 +0.05(+1.31%)
Sep 16, 2020 3.790 3.950 3.710 3.820 520,044 +0.04(+1.06%)
Sep 15, 2020 3.760 3.890 3.700 3.780 413,417 +0.07(+1.89%)
Sep 14, 2020 3.520 3.870 3.520 3.710 805,383 +0.21(+6.00%)
Sep 11, 2020 3.640 3.660 3.460 3.500 796,300 -0.14(-3.85%)
Sep 10, 2020 3.780 3.820 3.620 3.640 927,233 -0.09(-2.41%)
Sep 09, 2020 3.800 3.840 3.710 3.730 450,677 -0.05(-1.32%)
Sep 08, 2020 3.700 3.880 3.680 3.780 828,388 -0.05(-1.31%)
Sep 04, 2020 3.870 3.925 3.610 3.830 1,263,000 -0.01(-0.26%)
Sep 03, 2020 3.910 4.080 3.790 3.840 993,664 -0.10(-2.54%)
Sep 02, 2020 4.050 4.050 3.840 3.940 1,042,097 -0.06(-1.50%)
Sep 01, 2020 3.990 4.470 3.880 4.000 3,374,805 +0.04(+1.01%)
Aug 31, 2020 3.900 4.090 3.770 3.960 1,087,141 +0.08(+2.06%)
Aug 28, 2020 3.920 3.970 3.820 3.880 588,100 -0.04(-1.02%)
Aug 27, 2020 3.910 3.960 3.710 3.920 1,019,667 +0.06(+1.55%)
Aug 26, 2020 4.020 4.130 3.860 3.860 1,292,109 -0.26(-6.31%)
Aug 25, 2020 3.990 4.140 3.760 4.120 1,409,390 +0.19(+4.83%)
Aug 24, 2020 3.800 4.360 3.630 3.930 2,347,265 +0.13(+3.42%)
Aug 21, 2020 3.880 3.890 3.610 3.800 1,406,700 -0.09(-2.31%)
Aug 20, 2020 3.990 4.000 3.750 3.890 1,237,106 -0.11(-2.75%)
Aug 19, 2020 3.970 4.050 3.860 4.000 1,001,510 +0.02(+0.50%)
Aug 18, 2020 4.020 4.110 3.840 3.980 920,538 +0.00(+0.00%)
Aug 17, 2020 4.410 4.420 3.900 3.980 3,159,423 -0.31(-7.23%)
Aug 14, 2020 3.640 4.460 3.520 4.290 4,207,900 +0.70(+19.50%)
Aug 13, 2020 3.650 3.680 3.560 3.590 379,667 -0.06(-1.64%)
Aug 12, 2020 3.630 3.690 3.510 3.650 548,272 +0.07(+1.96%)
Aug 11, 2020 3.780 3.820 3.525 3.580 893,640 -0.23(-6.04%)
Aug 10, 2020 3.550 3.900 3.550 3.810 884,427 +0.25(+7.02%)
Aug 07, 2020 3.560 3.670 3.489 3.560 519,500 -0.03(-0.84%)
Aug 06, 2020 3.530 3.700 3.460 3.590 502,179 +0.03(+0.84%)
Aug 05, 2020 3.720 3.780 3.530 3.560 680,034 -0.10(-2.73%)
Aug 04, 2020 3.710 3.800 3.600 3.660 615,027 -0.05(-1.35%)
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.