Skip to main content

Genprex Inc (NQ: GNPX )

0.3976 +0.0276 (+7.46%)
Streaming Delayed Price Updated: 3:20 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 90.00 91.60 85.60 91.20 11,553 +2.00(+2.24%)
Feb 25, 2022 87.60 89.20 86.80 89.20 5,545 +0.40(+0.45%)
Feb 24, 2022 76.00 90.80 73.20 88.80 17,881 +6.80(+8.29%)
Feb 23, 2022 86.00 88.00 82.00 82.00 8,947 -3.60(-4.21%)
Feb 22, 2022 84.00 89.40 83.20 85.60 13,671 -2.80(-3.17%)
Feb 18, 2022 88.40 0 +0.40(+0.45%)
Feb 17, 2022 94.40 96.80 86.80 88.00 19,328 -7.20(-7.56%)
Feb 16, 2022 94.00 97.60 92.80 95.20 9,787 +0.80(+0.85%)
Feb 15, 2022 88.00 95.00 87.60 94.40 15,013 +6.40(+7.27%)
Feb 14, 2022 89.20 92.00 87.20 88.00 11,225 -2.00(-2.22%)
Feb 11, 2022 92.40 96.00 88.80 90.00 16,722 -1.20(-1.32%)
Feb 10, 2022 91.20 97.20 90.60 91.20 13,801 -1.20(-1.30%)
Feb 09, 2022 90.40 95.14 89.40 92.40 15,922 +2.00(+2.21%)
Feb 08, 2022 88.40 91.80 87.20 90.40 6,907 +0.00(+0.00%)
Feb 07, 2022 88.80 92.80 86.40 90.40 13,496 +2.40(+2.73%)
Feb 04, 2022 80.80 89.20 78.80 88.00 22,529 +7.20(+8.91%)
Feb 03, 2022 80.00 80.80 80.80 7,631 +0.80(+1.00%)
Feb 02, 2022 82.80 82.80 78.80 80.00 8,956 -2.00(-2.44%)
Feb 01, 2022 81.20 83.60 77.60 82.00 20,717 +2.40(+3.02%)
Jan 31, 2022 73.20 79.80 79.60 21,582 +6.40(+8.74%)
Jan 28, 2022 71.60 74.00 66.60 73.20 41,878 -0.80(-1.08%)
Jan 27, 2022 78.00 94.00 70.40 74.00 165,523 -3.60(-4.64%)
Jan 26, 2022 81.20 81.62 74.20 77.60 26,789 -0.40(-0.51%)
Jan 25, 2022 72.80 80.20 72.00 78.00 23,082 +2.40(+3.17%)
Jan 24, 2022 70.00 78.00 68.87 75.60 38,691 +2.80(+3.85%)
Jan 21, 2022 78.00 83.60 72.40 72.80 53,800 -8.00(-9.90%)
Jan 20, 2022 82.00 88.00 79.60 80.80 48,898 -2.40(-2.88%)
Jan 19, 2022 84.40 86.80 82.40 83.20 30,281 -2.00(-2.35%)
Jan 18, 2022 88.40 90.80 80.80 85.20 44,628 -5.20(-5.75%)
Jan 14, 2022 90.40 0 -0.80(-0.88%)
Jan 13, 2022 106.40 106.80 88.40 91.20 89,339 -14.40(-13.64%)
Jan 12, 2022 92.00 106.40 91.60 105.60 162,343 +11.60(+12.34%)
Jan 11, 2022 94.00 98.00 90.40 94.00 89,832 -0.40(-0.42%)
Jan 10, 2022 86.80 98.40 82.80 94.40 145,993 +5.60(+6.31%)
Jan 07, 2022 86.32 93.20 84.40 88.80 212,488 +0.40(+0.45%)
Jan 06, 2022 91.60 103.20 83.60 88.40 386,707 -2.40(-2.64%)
Jan 05, 2022 108.40 109.92 84.40 90.80 317,141 -20.80(-18.64%)
Jan 04, 2022 124.80 125.60 100.40 111.60 1,193,567 -28.40(-20.29%)
Jan 03, 2022 60.40 144.80 60.40 140.00 6,054,444 +87.60(+167.18%)
Dec 31, 2021 51.20 54.00 50.20 52.40 16,380 +0.40(+0.77%)
Dec 30, 2021 50.00 52.40 46.80 52.00 20,765 +3.60(+7.44%)
Dec 29, 2021 51.60 52.80 48.40 48.40 11,917 -3.60(-6.92%)
Dec 28, 2021 52.80 55.40 51.20 52.00 11,537 -2.00(-3.70%)
Dec 27, 2021 58.00 59.60 53.20 54.00 13,957 -3.60(-6.25%)
Dec 23, 2021 56.00 59.00 56.00 57.60 9,253 +0.80(+1.41%)
Dec 22, 2021 51.20 57.60 51.20 56.80 9,906 +4.80(+9.23%)
Dec 21, 2021 55.20 56.70 50.40 52.00 11,366 -3.20(-5.80%)
Dec 20, 2021 55.60 60.00 53.20 55.20 10,926 +0.00(+0.00%)
Dec 17, 2021 52.00 56.00 50.40 55.20 11,664 +2.80(+5.34%)
Dec 16, 2021 52.40 57.20 51.73 52.40 7,866 +0.40(+0.77%)
Dec 15, 2021 50.80 54.40 48.40 52.00 15,492 +0.40(+0.78%)
Dec 14, 2021 51.60 56.51 50.80 51.60 7,178 -2.40(-4.44%)
Dec 13, 2021 58.80 60.80 54.00 54.00 8,268 -4.80(-8.16%)
Dec 10, 2021 59.60 63.20 58.30 58.80 9,293 -0.80(-1.34%)
Dec 09, 2021 58.00 62.40 58.00 59.60 9,609 +0.80(+1.36%)
Dec 08, 2021 58.80 60.00 56.80 58.80 8,266 -1.20(-2.00%)
Dec 07, 2021 51.20 63.20 51.19 60.00 12,632 +9.20(+18.11%)
Dec 06, 2021 52.40 52.40 47.60 50.80 21,955 -2.40(-4.51%)
Dec 03, 2021 54.40 55.60 51.40 53.20 9,901 -2.00(-3.62%)
Dec 02, 2021 55.20 56.60 54.00 55.20 11,990 -1.20(-2.13%)
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.