Skip to main content

Genprex Inc (NQ: GNPX )

4.090 +0.050 (+1.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 3.150 3.230 3.080 3.140 681,004 -0.01(-0.32%)
Jun 29, 2020 3.200 3.280 3.090 3.150 1,098,493 +0.02(+0.64%)
Jun 26, 2020 3.450 3.470 3.080 3.130 5,799,600 -0.35(-10.06%)
Jun 25, 2020 3.700 3.800 3.330 3.480 3,265,379 -0.16(-4.40%)
Jun 24, 2020 3.190 3.750 3.130 3.640 5,486,998 +0.54(+17.42%)
Jun 23, 2020 3.040 3.120 2.950 3.100 1,069,192 +0.08(+2.65%)
Jun 22, 2020 2.930 3.190 2.880 3.020 1,571,740 +0.11(+3.78%)
Jun 19, 2020 2.940 2.980 2.780 2.910 1,697,200 -0.01(-0.34%)
Jun 18, 2020 2.900 2.990 2.870 2.920 826,785 -0.04(-1.35%)
Jun 17, 2020 3.000 3.010 2.900 2.960 982,259 -0.04(-1.33%)
Jun 16, 2020 3.090 3.120 2.910 3.000 1,278,440 -0.02(-0.66%)
Jun 15, 2020 2.870 3.100 2.850 3.020 989,009 +0.04(+1.34%)
Jun 12, 2020 3.110 3.110 2.850 2.980 1,133,000 +0.17(+6.05%)
Jun 11, 2020 2.900 3.030 2.760 2.810 1,756,142 -0.35(-11.08%)
Jun 10, 2020 3.380 3.390 3.110 3.160 2,695,261 -0.20(-5.95%)
Jun 09, 2020 3.150 3.390 3.050 3.360 3,122,769 +0.30(+9.80%)
Jun 08, 2020 3.080 3.140 2.890 3.060 1,862,467 -0.06(-1.92%)
Jun 05, 2020 3.270 3.464 3.040 3.120 5,066,700 -0.12(-3.70%)
Jun 04, 2020 2.770 3.300 2.770 3.240 6,738,240 +0.42(+14.89%)
Jun 03, 2020 2.790 2.820 2.670 2.820 981,027 +0.04(+1.44%)
Jun 02, 2020 2.790 2.830 2.710 2.780 689,216 -0.05(-1.77%)
Jun 01, 2020 2.830 2.840 2.740 2.830 721,309 -0.01(-0.35%)
May 29, 2020 2.770 2.850 2.660 2.840 1,000,300 +0.07(+2.53%)
May 28, 2020 2.700 2.800 2.620 2.770 1,070,356 +0.12(+4.53%)
May 27, 2020 2.830 2.830 2.560 2.650 1,103,972 -0.14(-5.02%)
May 26, 2020 2.860 2.860 2.760 2.790 684,710 +0.04(+1.64%)
May 22, 2020 2.950 2.950 2.670 2.745 2,046,000 -0.23(-7.89%)
May 21, 2020 2.900 3.000 2.850 2.980 601,566 -0.03(-1.00%)
May 20, 2020 3.060 3.080 2.810 3.010 1,371,650 -0.05(-1.63%)
May 19, 2020 3.100 3.140 3.010 3.060 654,372 -0.06(-1.92%)
May 18, 2020 3.250 3.300 3.010 3.120 1,533,298 -0.13(-4.00%)
May 15, 2020 3.200 3.400 3.120 3.250 964,400 +0.05(+1.56%)
May 14, 2020 3.150 3.220 3.080 3.200 883,308 -0.05(-1.54%)
May 13, 2020 3.600 3.600 3.170 3.250 1,298,580 -0.26(-7.41%)
May 12, 2020 3.510 3.610 3.420 3.510 1,344,648 -0.03(-0.85%)
May 11, 2020 3.600 3.600 3.310 3.540 1,663,207 +0.00(+0.00%)
May 08, 2020 3.500 3.620 3.430 3.540 2,008,800 +0.17(+5.04%)
May 07, 2020 3.100 3.550 3.050 3.370 2,340,795 +0.19(+5.97%)
May 06, 2020 3.430 3.650 3.050 3.180 3,740,902 -0.32(-9.14%)
May 05, 2020 3.740 4.550 3.300 3.500 60,650,488 +1.19(+51.52%)
May 04, 2020 2.310 2.380 2.210 2.310 1,236,372 +0.04(+1.76%)
May 01, 2020 2.200 2.310 2.120 2.270 870,200 +0.05(+2.25%)
Apr 30, 2020 2.360 2.360 2.140 2.220 1,405,065 -0.12(-5.13%)
Apr 29, 2020 2.420 2.420 2.300 2.340 851,789 -0.03(-1.27%)
Apr 28, 2020 2.420 2.480 2.300 2.370 909,478 +0.00(+0.00%)
Apr 27, 2020 2.290 2.430 2.290 2.370 1,152,845 +0.10(+4.41%)
Apr 24, 2020 2.460 2.560 2.240 2.270 1,367,000 -0.20(-8.10%)
Apr 23, 2020 2.380 2.740 2.300 2.470 3,438,027 +0.11(+4.66%)
Apr 22, 2020 2.020 2.590 2.000 2.360 5,119,813 +0.37(+18.59%)
Apr 21, 2020 1.980 2.030 1.950 1.990 1,012,097 -0.05(-2.45%)
Apr 20, 2020 2.050 2.060 1.960 2.040 1,381,415 -0.05(-2.39%)
Apr 17, 2020 2.080 2.210 2.000 2.090 1,108,400 +0.08(+3.98%)
Apr 16, 2020 2.190 2.230 1.960 2.010 1,816,863 -0.13(-6.07%)
Apr 15, 2020 2.420 2.420 2.000 2.140 2,077,220 -0.15(-6.55%)
Apr 14, 2020 2.270 2.590 2.240 2.290 2,833,632 +0.07(+3.15%)
Apr 13, 2020 2.180 2.420 2.180 2.220 1,782,834 +0.05(+2.30%)
Apr 09, 2020 2.220 2.260 2.150 2.170 783,800 +0.01(+0.46%)
Apr 08, 2020 2.180 2.250 2.150 2.160 812,948 -0.05(-2.26%)
Apr 07, 2020 2.300 2.370 2.160 2.210 938,330 -0.03(-1.34%)
Apr 06, 2020 2.280 2.450 2.190 2.240 1,004,597 +0.11(+4.92%)
Apr 03, 2020 2.250 2.275 2.110 2.135 531,800 -0.12(-5.11%)
Apr 02, 2020 2.200 2.450 2.130 2.250 679,730 +0.05(+2.27%)
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.