Skip to main content

Genprex Inc (NQ: GNPX )

2.980 +0.270 (+9.96%)
Streaming Delayed Price Updated: 3:59 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 1.770 1.790 1.610 1.640 49,910 -0.14(-7.87%)
Oct 30, 2018 1.630 1.900 1.630 1.780 86,054 +0.14(+8.54%)
Oct 29, 2018 1.750 1.800 1.560 1.640 30,424 -0.10(-5.75%)
Oct 26, 2018 1.570 1.810 1.510 1.740 48,500 +0.16(+10.13%)
Oct 25, 2018 1.560 1.645 1.530 1.580 18,311 +0.01(+0.87%)
Oct 24, 2018 1.712 1.712 1.530 1.566 14,585 -0.06(-3.91%)
Oct 23, 2018 1.710 1.760 1.565 1.630 14,664 -0.12(-6.86%)
Oct 22, 2018 1.790 1.800 1.660 1.750 46,224 -0.02(-1.13%)
Oct 19, 2018 1.785 1.785 1.750 1.770 25,500 -0.01(-0.56%)
Oct 18, 2018 1.850 1.850 1.710 1.780 18,585 -0.03(-1.66%)
Oct 17, 2018 1.840 1.849 1.790 1.810 23,839 -0.02(-1.09%)
Oct 16, 2018 1.880 1.880 1.830 1.830 23,248 -0.01(-0.54%)
Oct 15, 2018 1.860 2.000 1.820 1.840 21,013 +0.02(+1.10%)
Oct 12, 2018 1.800 1.920 1.790 1.820 23,500 +0.06(+3.41%)
Oct 11, 2018 1.920 1.920 1.749 1.760 50,816 -0.12(-6.38%)
Oct 10, 2018 2.000 2.000 1.820 1.880 40,114 -0.12(-6.00%)
Oct 09, 2018 2.030 2.047 1.990 2.000 25,125 -0.03(-1.48%)
Oct 08, 2018 2.060 2.100 2.000 2.030 41,179 +0.00(+0.00%)
Oct 05, 2018 2.110 2.110 2.030 2.030 20,000 -0.12(-5.58%)
Oct 04, 2018 2.110 2.200 2.050 2.150 41,352 +0.00(+0.00%)
Oct 03, 2018 2.190 2.200 2.120 2.150 15,308 +0.01(+0.47%)
Oct 02, 2018 2.150 2.250 2.060 2.140 57,629 -0.01(-0.47%)
Oct 01, 2018 2.280 2.290 2.140 2.150 60,834 -0.12(-5.29%)
Sep 28, 2018 2.350 2.350 2.220 2.270 42,900 +0.01(+0.44%)
Sep 27, 2018 2.350 2.350 2.220 2.260 50,096 +0.04(+1.80%)
Sep 26, 2018 2.280 2.340 2.200 2.220 35,798 -0.05(-2.20%)
Sep 25, 2018 2.320 2.320 2.210 2.270 26,108 +0.02(+0.89%)
Sep 24, 2018 2.430 2.430 2.190 2.250 81,983 -0.16(-6.64%)
Sep 21, 2018 2.450 2.450 2.400 2.410 30,300 -0.03(-1.23%)
Sep 20, 2018 2.500 2.500 2.410 2.440 59,978 -0.05(-2.01%)
Sep 19, 2018 2.400 2.500 2.400 2.490 32,674 +0.07(+2.89%)
Sep 18, 2018 2.500 2.500 2.390 2.420 45,184 -0.03(-1.22%)
Sep 17, 2018 2.450 2.494 2.380 2.450 56,064 +0.07(+2.94%)
Sep 14, 2018 2.380 2.560 2.300 2.380 319,800 +0.18(+8.18%)
Sep 13, 2018 2.300 2.300 2.180 2.200 53,315 -0.10(-4.35%)
Sep 12, 2018 2.250 2.350 2.250 2.300 36,177 -0.02(-0.86%)
Sep 11, 2018 2.200 2.345 2.200 2.320 26,301 +0.12(+5.45%)
Sep 10, 2018 2.390 2.430 2.160 2.200 59,326 -0.17(-7.17%)
Sep 07, 2018 2.250 2.430 2.250 2.370 30,500 +0.12(+5.33%)
Sep 06, 2018 2.430 2.439 2.210 2.250 58,613 -0.10(-4.26%)
Sep 05, 2018 2.450 2.499 2.300 2.350 42,496 -0.10(-4.08%)
Sep 04, 2018 2.550 2.624 2.250 2.450 121,885 -0.10(-3.92%)
Aug 31, 2018 2.550 2.550 2.550 0 -0.05(-1.92%)
Aug 30, 2018 2.650 2.650 2.510 2.600 63,568 -0.01(-0.38%)
Aug 29, 2018 2.690 2.690 2.550 2.610 52,814 -0.07(-2.61%)
Aug 28, 2018 2.650 2.750 2.450 2.680 228,458 +0.25(+10.29%)
Aug 27, 2018 2.620 2.620 2.410 2.430 52,106 -0.10(-3.95%)
Aug 24, 2018 2.510 2.560 2.460 2.530 97,000 +0.03(+1.20%)
Aug 23, 2018 2.620 2.620 2.450 2.500 43,363 -0.07(-2.72%)
Aug 22, 2018 2.700 2.700 2.500 2.570 33,505 -0.12(-4.46%)
Aug 21, 2018 2.760 2.760 2.592 2.690 33,737 -0.09(-3.24%)
Aug 20, 2018 2.900 2.900 2.710 2.780 26,771 +0.03(+1.09%)
Aug 17, 2018 2.760 2.950 2.660 2.750 52,800 -0.01(-0.36%)
Aug 16, 2018 2.890 2.980 2.670 2.760 77,918 -0.01(-0.36%)
Aug 15, 2018 2.730 2.807 2.730 2.770 32,147 -0.12(-4.15%)
Aug 14, 2018 2.900 2.900 2.775 2.890 16,750 +0.08(+2.85%)
Aug 13, 2018 3.030 3.030 2.650 2.810 80,146 -0.17(-5.70%)
Aug 10, 2018 3.030 3.100 2.880 2.980 18,400 -0.08(-2.45%)
Aug 09, 2018 2.950 3.100 2.850 3.055 58,482 +0.10(+3.56%)
Aug 08, 2018 3.150 3.246 2.900 2.950 69,842 -0.18(-5.75%)
Aug 07, 2018 3.020 3.150 2.820 3.130 72,527 +0.13(+4.33%)
Aug 06, 2018 2.920 3.050 2.800 3.000 121,839 +0.07(+2.39%)
Aug 03, 2018 3.200 3.300 2.860 2.930 106,300 -0.19(-6.09%)
Aug 02, 2018 3.210 3.360 3.060 3.120 244,787 -0.09(-2.80%)
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.