Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Genprex Inc (NQ: GNPX )

2.210 +0.090 (+4.25%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2022 1.830 1.995 1.990 863,311 +0.16(+8.74%)
Jan 28, 2022 1.790 1.850 1.665 1.830 1,675,133 -0.02(-1.08%)
Jan 27, 2022 1.950 2.350 1.760 1.850 6,620,956 -0.09(-4.64%)
Jan 26, 2022 2.030 2.041 1.855 1.940 1,071,593 -0.01(-0.51%)
Jan 25, 2022 1.820 2.005 1.800 1.950 923,300 +0.06(+3.17%)
Jan 24, 2022 1.750 1.950 1.722 1.890 1,547,679 +0.07(+3.85%)
Jan 21, 2022 1.950 2.090 1.810 1.820 2,152,020 -0.20(-9.90%)
Jan 20, 2022 2.050 2.200 1.990 2.020 1,955,951 -0.06(-2.88%)
Jan 19, 2022 2.110 2.170 2.060 2.080 1,211,262 -0.05(-2.35%)
Jan 18, 2022 2.210 2.270 2.020 2.130 1,785,132 -0.13(-5.75%)
Jan 14, 2022 2.260 0 -0.02(-0.88%)
Jan 13, 2022 2.660 2.670 2.210 2.280 3,573,561 -0.36(-13.64%)
Jan 12, 2022 2.300 2.660 2.290 2.640 6,493,722 +0.29(+12.34%)
Jan 11, 2022 2.350 2.450 2.260 2.350 3,593,299 -0.01(-0.42%)
Jan 10, 2022 2.170 2.460 2.070 2.360 5,839,740 +0.14(+6.31%)
Jan 07, 2022 2.158 2.330 2.110 2.220 8,499,541 +0.01(+0.45%)
Jan 06, 2022 2.290 2.580 2.090 2.210 15,468,281 -0.06(-2.64%)
Jan 05, 2022 2.710 2.748 2.110 2.270 12,685,656 -0.52(-18.64%)
Jan 04, 2022 3.120 3.140 2.510 2.790 47,742,696 -0.71(-20.29%)
Jan 03, 2022 1.510 3.620 1.510 3.500 242,177,760 +2.19(+167.18%)
Dec 31, 2021 1.280 1.350 1.255 1.310 655,218 +0.01(+0.77%)
Dec 30, 2021 1.250 1.310 1.170 1.300 830,627 +0.09(+7.44%)
Dec 29, 2021 1.290 1.320 1.210 1.210 476,703 -0.09(-6.92%)
Dec 28, 2021 1.320 1.385 1.280 1.300 461,496 -0.05(-3.70%)
Dec 27, 2021 1.450 1.490 1.330 1.350 558,294 -0.09(-6.25%)
Dec 23, 2021 1.400 1.475 1.400 1.440 370,136 +0.02(+1.41%)
Dec 22, 2021 1.280 1.440 1.280 1.420 396,272 +0.12(+9.23%)
Dec 21, 2021 1.380 1.417 1.260 1.300 454,664 -0.08(-5.80%)
Dec 20, 2021 1.390 1.500 1.330 1.380 437,050 +0.00(+0.00%)
Dec 17, 2021 1.300 1.400 1.260 1.380 466,598 +0.07(+5.34%)
Dec 16, 2021 1.310 1.430 1.293 1.310 314,655 +0.01(+0.77%)
Dec 15, 2021 1.270 1.360 1.210 1.300 619,692 +0.01(+0.78%)
Dec 14, 2021 1.290 1.413 1.270 1.290 287,153 -0.06(-4.44%)
Dec 13, 2021 1.470 1.520 1.350 1.350 330,741 -0.12(-8.16%)
Dec 10, 2021 1.490 1.580 1.458 1.470 371,750 -0.02(-1.34%)
Dec 09, 2021 1.450 1.560 1.450 1.490 384,389 +0.02(+1.36%)
Dec 08, 2021 1.470 1.500 1.420 1.470 330,673 -0.03(-2.00%)
Dec 07, 2021 1.280 1.580 1.280 1.500 505,311 +0.23(+18.11%)
Dec 06, 2021 1.310 1.310 1.190 1.270 878,221 -0.06(-4.51%)
Dec 03, 2021 1.360 1.390 1.285 1.330 396,051 -0.05(-3.62%)
Dec 02, 2021 1.380 1.415 1.350 1.380 479,621 -0.03(-2.13%)
Dec 01, 2021 1.400 1.540 1.400 1.410 419,813 -0.04(-2.76%)
Nov 30, 2021 1.500 1.500 1.380 1.450 604,732 -0.05(-3.33%)
Nov 29, 2021 1.620 1.620 1.480 1.500 279,970 -0.08(-5.06%)
Nov 26, 2021 1.630 1.630 1.550 1.580 179,989 -0.07(-4.24%)
Nov 24, 2021 1.550 1.660 1.530 1.650 361,973 +0.08(+5.10%)
Nov 23, 2021 1.510 1.600 1.480 1.570 821,856 +0.06(+3.97%)
Nov 22, 2021 1.740 1.750 1.480 1.510 1,612,563 -0.23(-13.22%)
Nov 19, 2021 1.630 1.810 1.630 1.740 759,325 +0.11(+6.75%)
Nov 18, 2021 1.960 1.977 1.600 1.630 1,658,913 -0.34(-17.26%)
Nov 17, 2021 1.960 2.030 1.940 1.970 426,492 +0.00(+0.00%)
Nov 16, 2021 2.060 2.100 1.910 1.970 521,333 -0.08(-3.90%)
Nov 15, 2021 2.100 2.140 2.000 2.050 508,830 -0.02(-0.97%)
Nov 12, 2021 2.100 2.190 2.060 2.070 392,353 -0.05(-2.36%)
Nov 11, 2021 2.130 2.160 2.090 2.120 257,098 -0.03(-1.40%)
Nov 10, 2021 2.160 2.150 399,289 -0.03(-1.38%)
Nov 09, 2021 2.190 2.240 2.112 2.180 168,838 -0.02(-0.91%)
Nov 08, 2021 2.160 2.250 2.150 2.200 282,413 +0.03(+1.38%)
Nov 05, 2021 2.280 2.280 2.150 2.170 354,779 -0.11(-4.82%)
Nov 04, 2021 2.370 2.390 2.220 2.280 191,527 +0.00(+0.00%)
Nov 03, 2021 2.220 2.290 2.160 2.280 252,709 +0.04(+2.01%)
Nov 02, 2021 2.330 2.340 2.210 2.235 260,692 -0.10(-4.49%)
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.