Skip to main content

Genprex Inc (NQ: GNPX )

1.025 -0.015 (-1.44%)
Streaming Delayed Price Updated: 12:15 PM EST, Dec 9, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 06, 2024 1.070 1.100 1.030 1.040 556,183 -0.04(-3.70%)
Dec 05, 2024 1.060 1.080 1.040 1.080 161,277 +0.02(+1.89%)
Dec 04, 2024 1.050 1.090 1.030 1.060 467,717 -0.03(-2.75%)
Dec 03, 2024 1.080 1.100 1.000 1.090 374,646 -0.01(-0.91%)
Dec 02, 2024 1.090 1.160 1.050 1.100 1,771,129 +0.01(+0.92%)
Nov 29, 2024 1.100 1.108 1.030 1.090 356,049 +0.01(+0.93%)
Nov 27, 2024 1.170 1.170 1.080 1.080 501,690 -0.04(-3.57%)
Nov 26, 2024 1.060 1.240 1.000 1.120 1,243,271 +0.12(+12.00%)
Nov 25, 2024 1.150 1.150 0.9900 1.000 577,271 -0.10(-9.09%)
Nov 22, 2024 1.150 1.200 1.080 1.100 573,868 -0.04(-3.51%)
Nov 21, 2024 1.100 1.200 1.080 1.140 741,843 +0.04(+3.64%)
Nov 20, 2024 1.370 1.370 1.095 1.100 974,524 -0.18(-14.40%)
Nov 19, 2024 1.380 1.380 1.260 1.285 431,673 -0.08(-5.51%)
Nov 18, 2024 1.560 1.560 1.350 1.360 931,831 -0.24(-15.00%)
Nov 15, 2024 1.690 1.690 1.530 1.600 747,430 -0.04(-2.44%)
Nov 14, 2024 1.640 1.800 1.610 1.640 984,569 +0.04(+2.50%)
Nov 13, 2024 1.970 1.980 1.550 1.600 2,752,946 -0.49(-23.44%)
Nov 12, 2024 1.450 2.350 1.400 2.090 21,663,884 +0.75(+55.97%)
Nov 11, 2024 1.600 1.620 1.250 1.340 720,738 -0.21(-13.55%)
Nov 08, 2024 1.680 1.685 1.510 1.550 576,771 -0.14(-8.28%)
Nov 07, 2024 1.600 1.790 1.550 1.690 837,877 +0.14(+9.03%)
Nov 06, 2024 1.770 1.850 1.550 1.550 861,967 -0.26(-14.36%)
Nov 05, 2024 2.000 2.080 1.760 1.810 1,439,462 -0.21(-10.40%)
Nov 04, 2024 2.120 2.140 2.000 2.020 955,475 -0.13(-6.05%)
Nov 01, 2024 2.280 2.590 2.000 2.150 4,075,985 -0.10(-4.44%)
Oct 31, 2024 2.070 2.500 2.060 2.250 3,602,957 +0.23(+11.39%)
Oct 30, 2024 2.340 2.346 2.010 2.020 1,713,742 -0.42(-17.21%)
Oct 29, 2024 2.500 2.800 2.410 2.440 2,499,412 -0.30(-10.95%)
Oct 28, 2024 2.030 2.990 1.900 2.740 18,782,860 +0.76(+38.38%)
Oct 25, 2024 2.110 2.320 1.819 1.980 4,683,640 -0.16(-7.48%)
Oct 24, 2024 2.470 2.490 1.810 2.140 7,890,346 -0.51(-19.25%)
Oct 23, 2024 2.890 3.150 2.600 2.650 14,593,797 -0.94(-26.18%)
Oct 22, 2024 3.390 3.970 2.430 3.590 189,797,216 +2.08(+137.75%)
Oct 21, 2024 0.5500 2.040 0.5130 1.510 286,773,984 +1.10(+265.62%)
Oct 18, 2024 0.3300 0.4300 0.3270 0.4130 6,092,856 +0.07(+21.51%)
Oct 17, 2024 0.3400 0.3400 0.3170 0.3399 306,407 -0.01(-1.45%)
Oct 16, 2024 0.3357 0.3497 0.2961 0.3449 715,266 +0.01(+2.74%)
Oct 15, 2024 0.3420 0.4100 0.3200 0.3357 2,980,742 -0.01(-1.78%)
Oct 14, 2024 0.3388 0.3620 0.3301 0.3418 103,954 +0.00(+0.89%)
Oct 11, 2024 0.3333 0.3389 0.3261 0.3388 87,816 -0.00(-0.29%)
Oct 10, 2024 0.3510 0.3620 0.3254 0.3398 145,734 -0.00(-0.35%)
Oct 09, 2024 0.3498 0.3498 0.3380 0.3410 95,943 -0.01(-2.52%)
Oct 08, 2024 0.3499 0.3650 0.3426 0.3498 182,378 -0.00(-0.03%)
Oct 07, 2024 0.3600 0.3665 0.3330 0.3499 311,493 -0.00(-0.20%)
Oct 04, 2024 0.3300 0.3584 0.3300 0.3506 80,099 +0.02(+6.24%)
Oct 03, 2024 0.3300 0.3496 0.3120 0.3300 191,718 +0.00(+0.00%)
Oct 02, 2024 0.3500 0.3688 0.3200 0.3300 172,011 -0.02(-6.59%)
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.