Genprex Inc (NQ: GNPX )

3.490 USD -0.010 (-0.29%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 17, 2021 3.530 3.580 3.450 3.490 332,918 -0.01(-0.29%)
Jun 16, 2021 3.530 3.598 3.390 3.500 448,436 -0.06(-1.69%)
Jun 15, 2021 3.690 3.720 3.530 3.560 419,810 -0.13(-3.52%)
Jun 14, 2021 3.630 3.740 3.610 3.690 447,570 +0.03(+0.82%)
Jun 11, 2021 3.720 3.780 3.560 3.660 574,118 -0.07(-1.88%)
Jun 10, 2021 3.930 3.950 3.710 3.730 641,251 -0.14(-3.62%)
Jun 09, 2021 3.930 3.990 3.850 3.870 495,196 -0.03(-0.77%)
Jun 08, 2021 3.940 4.040 3.770 3.900 533,207 -0.05(-1.27%)
Jun 07, 2021 3.710 4.070 3.690 3.950 916,055 +0.28(+7.63%)
Jun 04, 2021 3.700 3.770 3.660 3.670 541,739 -0.05(-1.34%)
Jun 03, 2021 3.730 3.800 3.680 3.720 449,062 -0.04(-1.06%)
Jun 02, 2021 3.800 3.860 3.720 3.760 584,206 -0.01(-0.27%)
Jun 01, 2021 3.740 3.810 3.640 3.770 372,680 +0.03(+0.80%)
May 28, 2021 3.780 3.830 3.670 3.740 339,471 +0.00(+0.00%)
May 27, 2021 3.710 3.780 3.650 3.740 344,051 +0.07(+1.91%)
May 26, 2021 3.580 3.740 3.580 3.670 376,634 +0.08(+2.23%)
May 25, 2021 3.600 3.700 3.570 3.590 355,159 -0.03(-0.83%)
May 24, 2021 3.790 3.790 3.610 3.620 370,459 -0.12(-3.21%)
May 21, 2021 3.770 3.850 3.660 3.740 567,790 +0.05(+1.36%)
May 20, 2021 3.620 3.795 3.560 3.690 438,379 +0.09(+2.50%)
May 19, 2021 3.470 3.630 3.427 3.600 372,621 +0.06(+1.69%)
May 18, 2021 3.480 3.660 3.460 3.540 665,511 +0.11(+3.21%)
May 17, 2021 3.300 3.450 3.230 3.430 427,192 +0.11(+3.31%)
May 14, 2021 3.140 3.499 3.040 3.320 781,746 +0.21(+6.75%)
May 13, 2021 3.150 3.290 3.030 3.110 901,113 -0.11(-3.42%)
May 12, 2021 3.320 3.400 3.215 3.220 763,751 -0.11(-3.30%)
May 11, 2021 3.230 3.360 3.050 3.330 774,388 -0.03(-0.89%)
May 10, 2021 3.470 3.470 3.270 3.360 596,098 -0.06(-1.75%)
May 07, 2021 3.460 3.600 3.390 3.420 843,875 +0.00(+0.00%)
May 06, 2021 3.700 3.740 3.360 3.420 1,109,648 -0.21(-5.79%)
May 05, 2021 3.700 3.815 3.480 3.630 1,239,768 -0.05(-1.36%)
May 04, 2021 3.680 4.160 3.640 3.680 1,608,775 -0.11(-2.90%)
May 03, 2021 3.820 3.860 3.710 3.790 300,993 -0.01(-0.26%)
Apr 30, 2021 3.860 3.940 3.745 3.800 358,500 -0.11(-2.81%)
Apr 29, 2021 3.910 3.940 3.750 3.910 525,858 +0.02(+0.51%)
Apr 28, 2021 3.870 3.950 3.750 3.890 437,531 +0.05(+1.30%)
Apr 27, 2021 3.980 3.980 3.760 3.840 607,674 -0.11(-2.78%)
Apr 26, 2021 3.880 3.970 3.810 3.950 555,018 +0.07(+1.80%)
Apr 23, 2021 3.810 3.930 3.750 3.880 355,000 +0.09(+2.37%)
Apr 22, 2021 3.900 3.960 3.700 3.790 752,527 -0.07(-1.81%)
Apr 21, 2021 3.350 3.900 3.320 3.860 1,135,474 +0.46(+13.53%)
Apr 20, 2021 3.860 3.880 3.220 3.400 1,978,940 -0.42(-10.99%)
Apr 19, 2021 3.940 3.990 3.740 3.820 613,982 -0.14(-3.54%)
Apr 16, 2021 4.050 4.070 3.875 3.960 516,000 -0.03(-0.75%)
Apr 15, 2021 4.070 4.150 3.940 3.990 767,064 -0.08(-1.97%)
Apr 14, 2021 4.190 4.300 4.060 4.070 488,108 -0.12(-2.86%)
Apr 13, 2021 4.210 4.380 4.060 4.190 740,745 -0.04(-0.95%)
Apr 12, 2021 4.530 4.760 4.210 4.230 1,194,718 -0.23(-5.16%)
Apr 09, 2021 4.860 4.870 4.430 4.460 1,171,500 -0.41(-8.42%)
Apr 08, 2021 4.180 4.950 4.150 4.870 3,454,795 +0.80(+19.66%)
Apr 07, 2021 4.260 4.260 4.000 4.070 750,382 -0.20(-4.68%)
Apr 06, 2021 4.180 4.400 4.110 4.270 557,727 +0.07(+1.67%)
Apr 05, 2021 4.240 4.300 4.050 4.200 638,605 -0.02(-0.47%)
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.