Skip to main content

Genprex Inc (NQ: GNPX )

0.3650 +0.0250 (+7.35%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 140.00 140.00 125.05 130.00 42,200 -11.20(-7.93%)
Oct 29, 2020 132.00 143.20 124.80 141.20 59,081 +17.60(+14.24%)
Oct 28, 2020 126.80 126.80 113.60 123.60 25,003 -4.00(-3.13%)
Oct 27, 2020 130.80 131.20 126.80 127.60 9,163 -3.20(-2.45%)
Oct 26, 2020 133.20 136.80 125.60 130.80 16,277 -4.80(-3.54%)
Oct 23, 2020 134.80 137.20 128.40 135.60 8,385 +1.20(+0.89%)
Oct 22, 2020 130.80 136.80 130.80 134.40 11,700 +4.40(+3.38%)
Oct 21, 2020 142.00 143.60 127.60 130.00 19,011 -12.00(-8.45%)
Oct 20, 2020 147.20 147.20 140.80 142.00 13,981 -6.00(-4.05%)
Oct 19, 2020 150.00 150.80 147.20 148.00 7,317 -1.60(-1.07%)
Oct 16, 2020 144.40 154.89 144.40 149.60 12,970 +4.80(+3.31%)
Oct 15, 2020 146.40 148.00 142.00 144.80 9,167 -2.80(-1.90%)
Oct 14, 2020 159.60 159.60 147.60 147.60 16,552 -10.40(-6.58%)
Oct 13, 2020 152.40 162.00 150.00 158.00 19,415 +1.20(+0.77%)
Oct 12, 2020 152.00 159.20 149.60 156.80 20,035 +6.80(+4.53%)
Oct 09, 2020 149.60 151.20 145.80 150.00 8,585 +0.80(+0.54%)
Oct 08, 2020 148.80 152.00 148.00 149.20 13,167 +0.80(+0.54%)
Oct 07, 2020 141.60 149.60 141.60 148.40 12,380 +7.60(+5.40%)
Oct 06, 2020 142.00 146.00 140.40 140.80 10,239 -0.80(-0.56%)
Oct 05, 2020 134.40 146.40 134.40 141.60 22,947 +8.80(+6.63%)
Oct 02, 2020 132.80 136.00 131.20 132.80 10,552 -3.60(-2.64%)
Oct 01, 2020 134.40 137.60 132.00 136.40 7,415 +2.00(+1.49%)
Sep 30, 2020 131.60 138.80 130.80 134.40 13,891 +4.00(+3.07%)
Sep 29, 2020 133.20 134.00 130.40 130.40 10,175 -3.60(-2.69%)
Sep 28, 2020 135.60 136.00 128.00 134.00 10,000 -0.80(-0.59%)
Sep 25, 2020 123.60 135.60 123.20 134.80 13,117 +10.80(+8.71%)
Sep 24, 2020 134.80 135.60 122.00 124.00 32,002 -12.00(-8.82%)
Sep 23, 2020 144.80 146.80 135.60 136.00 19,818 -8.80(-6.08%)
Sep 22, 2020 145.20 148.00 141.20 144.80 9,333 +0.40(+0.28%)
Sep 21, 2020 150.00 150.00 142.80 144.40 20,171 -7.60(-5.00%)
Sep 18, 2020 155.20 165.60 151.00 152.00 31,380 -2.80(-1.81%)
Sep 17, 2020 150.40 156.00 144.80 154.80 11,193 +2.00(+1.31%)
Sep 16, 2020 151.60 158.00 148.40 152.80 13,001 +1.60(+1.06%)
Sep 15, 2020 150.40 155.60 148.00 151.20 10,335 +2.80(+1.89%)
Sep 14, 2020 140.80 154.80 140.80 148.40 20,134 +8.40(+6.00%)
Sep 11, 2020 145.60 146.40 138.40 140.00 19,907 -5.60(-3.85%)
Sep 10, 2020 151.20 152.80 144.80 145.60 23,180 -3.60(-2.41%)
Sep 09, 2020 152.00 153.60 148.40 149.20 11,266 -2.00(-1.32%)
Sep 08, 2020 148.00 155.20 147.20 151.20 20,709 -2.00(-1.31%)
Sep 04, 2020 154.80 157.00 144.40 153.20 31,575 -0.40(-0.26%)
Sep 03, 2020 156.40 163.20 151.60 153.60 24,841 -4.00(-2.54%)
Sep 02, 2020 162.00 162.00 153.60 157.60 26,052 -2.40(-1.50%)
Sep 01, 2020 159.60 178.80 155.20 160.00 84,370 +1.60(+1.01%)
Aug 31, 2020 156.00 163.60 150.80 158.40 27,178 +3.20(+2.06%)
Aug 28, 2020 156.80 158.80 152.80 155.20 14,702 -1.60(-1.02%)
Aug 27, 2020 156.40 158.40 148.40 156.80 25,491 +2.40(+1.55%)
Aug 26, 2020 160.80 165.20 154.40 154.40 32,302 -10.40(-6.31%)
Aug 25, 2020 159.60 165.60 150.40 164.80 35,234 +7.60(+4.83%)
Aug 24, 2020 152.00 174.40 145.20 157.20 58,681 +5.20(+3.42%)
Aug 21, 2020 155.20 155.60 144.40 152.00 35,167 -3.60(-2.31%)
Aug 20, 2020 159.60 160.00 150.00 155.60 30,927 -4.40(-2.75%)
Aug 19, 2020 158.80 162.00 154.40 160.00 25,037 +0.80(+0.50%)
Aug 18, 2020 160.80 164.40 153.60 159.20 23,013 +0.00(+0.00%)
Aug 17, 2020 176.40 176.80 156.00 159.20 78,985 -12.40(-7.23%)
Aug 14, 2020 145.60 178.40 140.80 171.60 105,197 +28.00(+19.50%)
Aug 13, 2020 146.00 147.20 142.40 143.60 9,491 -2.40(-1.64%)
Aug 12, 2020 145.20 147.60 140.40 146.00 13,706 +2.80(+1.96%)
Aug 11, 2020 151.20 152.80 141.00 143.20 22,341 -9.20(-6.04%)
Aug 10, 2020 142.00 156.00 142.00 152.40 22,110 +10.00(+7.02%)
Aug 07, 2020 142.40 146.80 139.57 142.40 12,987 -1.20(-0.84%)
Aug 06, 2020 141.20 148.00 138.40 143.60 12,554 +1.20(+0.84%)
Aug 05, 2020 148.80 151.20 141.20 142.40 17,000 -4.00(-2.73%)
Aug 04, 2020 148.40 152.00 144.00 146.40 15,375 -2.00(-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.