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, 2023 1.510 1.540 1.450 1.470 148,386 -0.04(-2.65%)
Jan 30, 2023 1.400 1.540 1.360 1.510 343,914 +0.17(+12.69%)
Jan 27, 2023 1.350 1.370 1.310 1.340 95,168 +0.03(+2.29%)
Jan 26, 2023 1.310 1.330 1.290 1.310 41,704 -0.02(-1.50%)
Jan 25, 2023 1.320 1.330 1.280 1.330 104,939 +0.01(+0.76%)
Jan 24, 2023 1.280 1.330 1.280 1.320 59,364 +0.02(+1.54%)
Jan 23, 2023 1.290 1.330 1.250 1.300 187,195 -0.01(-0.56%)
Jan 20, 2023 1.340 1.380 1.290 1.307 183,596 -0.02(-1.71%)
Jan 19, 2023 1.340 1.340 1.290 1.330 153,242 -0.01(-0.75%)
Jan 18, 2023 1.410 1.440 1.320 1.340 99,129 -0.06(-4.29%)
Jan 17, 2023 1.410 1.460 1.365 1.400 171,177 -0.03(-2.10%)
Jan 13, 2023 1.350 1.430 1.350 1.430 182,437 +0.08(+5.93%)
Jan 12, 2023 1.330 1.396 1.290 1.350 174,656 +0.00(+0.00%)
Jan 11, 2023 1.410 1.449 1.300 1.350 253,460 -0.04(-2.88%)
Jan 10, 2023 1.310 1.460 1.310 1.390 255,510 +0.06(+4.51%)
Jan 09, 2023 1.360 1.420 1.250 1.330 351,744 -0.10(-6.99%)
Jan 06, 2023 1.700 1.720 1.400 1.430 668,557 -0.30(-17.34%)
Jan 05, 2023 1.840 1.890 1.700 1.730 917,354 -0.01(-0.57%)
Jan 04, 2023 1.680 1.940 1.650 1.740 1,132,110 +0.15(+9.43%)
Jan 03, 2023 1.500 1.650 1.460 1.590 405,083 +0.14(+9.66%)
Dec 30, 2022 1.250 1.450 1.240 1.450 305,932 +0.20(+16.00%)
Dec 29, 2022 1.180 1.320 1.180 1.250 302,977 +0.06(+5.04%)
Dec 28, 2022 1.090 1.210 1.050 1.190 366,319 +0.19(+19.00%)
Dec 27, 2022 0.9700 1.150 0.9700 1.000 340,512 +0.00(+0.00%)
Dec 23, 2022 1.090 1.090 1.000 1.000 123,408 -0.04(-4.31%)
Dec 22, 2022 1.000 1.050 0.9900 1.045 272,320 +0.03(+3.47%)
Dec 21, 2022 1.030 1.110 1.010 1.010 258,559 -0.01(-0.98%)
Dec 20, 2022 1.090 1.120 1.000 1.020 235,487 -0.07(-6.42%)
Dec 19, 2022 1.170 1.170 1.080 1.090 151,048 -0.09(-7.63%)
Dec 16, 2022 1.200 1.200 1.150 1.180 76,835 -0.01(-0.84%)
Dec 15, 2022 1.170 1.240 1.150 1.190 123,680 +0.03(+2.59%)
Dec 14, 2022 1.170 1.240 1.153 1.160 199,963 +0.02(+1.46%)
Dec 13, 2022 1.240 1.259 1.120 1.143 196,776 -0.09(-7.05%)
Dec 12, 2022 1.240 1.270 1.210 1.230 118,025 -0.03(-2.77%)
Dec 09, 2022 1.220 1.280 1.207 1.265 91,090 +0.03(+2.85%)
Dec 08, 2022 1.250 1.280 1.230 1.230 50,332 -0.04(-3.15%)
Dec 07, 2022 1.248 1.290 1.242 1.270 66,718 +0.02(+1.47%)
Dec 06, 2022 1.290 1.295 1.220 1.252 185,456 -0.04(-2.98%)
Dec 05, 2022 1.300 1.330 1.290 1.290 81,137 -0.02(-1.53%)
Dec 02, 2022 1.330 1.340 1.300 1.310 60,961 +0.00(+0.00%)
Dec 01, 2022 1.320 1.340 1.290 1.310 87,205 -0.04(-2.96%)
Nov 30, 2022 1.300 1.350 1.290 1.350 78,396 +0.04(+3.05%)
Nov 29, 2022 1.300 1.330 1.280 1.310 46,947 -0.01(-0.76%)
Nov 28, 2022 1.310 1.390 1.300 1.320 145,382 +0.03(+2.33%)
Nov 25, 2022 1.300 1.320 1.290 1.290 11,310 -0.03(-2.19%)
Nov 23, 2022 1.280 1.330 1.270 1.319 75,005 +0.05(+3.85%)
Nov 22, 2022 1.270 1.280 1.260 1.270 66,506 +0.00(+0.00%)
Nov 21, 2022 1.300 1.340 1.265 1.270 87,750 -0.01(-0.78%)
Nov 18, 2022 1.310 1.315 1.280 1.280 64,148 -0.02(-1.54%)
Nov 17, 2022 1.300 1.360 1.290 1.300 41,054 -0.01(-0.76%)
Nov 16, 2022 1.350 1.368 1.280 1.310 128,163 -0.04(-2.96%)
Nov 15, 2022 1.320 1.440 1.320 1.350 115,765 -0.07(-4.93%)
Nov 14, 2022 1.440 1.470 1.380 1.420 94,838 +0.03(+2.16%)
Nov 11, 2022 1.330 1.420 1.330 1.390 99,359 +0.07(+5.30%)
Nov 10, 2022 1.310 1.370 1.310 1.320 70,917 +0.02(+1.54%)
Nov 09, 2022 1.320 1.340 1.280 1.300 95,911 -0.02(-1.52%)
Nov 08, 2022 1.355 1.355 1.290 1.320 62,808 +0.03(+2.33%)
Nov 07, 2022 1.320 1.345 1.290 1.290 66,110 -0.03(-2.27%)
Nov 04, 2022 1.340 1.360 1.300 1.320 78,199 +0.01(+0.76%)
Nov 03, 2022 1.300 1.357 1.300 1.310 33,132 -0.02(-1.50%)
Nov 02, 2022 1.390 1.419 1.320 1.330 40,127 -0.04(-3.21%)
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.