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

Genprex Inc (NQ: GNPX )

0.3710 +0.0215 (+6.15%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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, 2024 8.436 9.260 7.600 7.600 88,088 -3.12(-29.13%)
Jan 30, 2024 10.00 12.12 9.400 10.72 74,958 -0.12(-1.07%)
Jan 29, 2024 9.204 13.00 9.204 10.84 113,988 +1.52(+16.31%)
Jan 26, 2024 9.200 9.520 8.808 9.320 2,700 +0.21(+2.28%)
Jan 25, 2024 8.916 9.204 8.800 9.112 4,317 -0.21(-2.23%)
Jan 24, 2024 9.360 9.520 9.080 9.320 9,176 +0.21(+2.33%)
Jan 23, 2024 8.400 9.412 8.204 9.108 8,378 +0.50(+5.81%)
Jan 22, 2024 8.200 8.884 8.196 8.608 4,301 +0.25(+2.97%)
Jan 19, 2024 8.000 8.800 8.000 8.360 3,071 +0.10(+1.16%)
Jan 18, 2024 8.428 8.612 8.000 8.264 3,973 -0.27(-3.19%)
Jan 17, 2024 8.696 8.800 8.080 8.536 4,974 -0.10(-1.20%)
Jan 16, 2024 8.612 9.800 8.320 8.640 6,034 -0.07(-0.83%)
Jan 12, 2024 8.644 8.996 8.600 8.712 4,314 +0.05(+0.60%)
Jan 11, 2024 8.584 9.200 8.584 8.660 4,977 -0.14(-1.64%)
Jan 10, 2024 9.272 9.840 8.440 8.804 6,290 -0.51(-5.46%)
Jan 09, 2024 11.36 11.36 9.196 9.312 19,563 -1.90(-16.95%)
Jan 08, 2024 9.600 14.40 9.200 11.21 42,110 +1.73(+18.27%)
Jan 05, 2024 9.600 9.600 9.200 9.480 8,805 +0.28(+3.04%)
Jan 04, 2024 8.800 9.596 8.800 9.200 7,773 +0.45(+5.12%)
Jan 03, 2024 9.600 9.580 8.600 8.752 5,068 -0.61(-6.50%)
Jan 02, 2024 9.200 9.600 8.920 9.360 4,100 +0.16(+1.74%)
Dec 29, 2023 9.200 9.504 8.804 9.200 14,520 +0.00(+0.00%)
Dec 28, 2023 8.400 9.600 8.400 9.200 20,942 +0.50(+5.75%)
Dec 27, 2023 8.800 8.808 8.020 8.700 14,331 +0.24(+2.84%)
Dec 26, 2023 8.400 8.608 8.000 8.460 9,364 -0.02(-0.28%)
Dec 22, 2023 8.004 8.596 8.004 8.484 9,163 +0.12(+1.48%)
Dec 21, 2023 8.400 8.880 8.000 8.360 7,396 -0.44(-5.00%)
Dec 20, 2023 8.400 8.880 8.400 8.800 13,454 +0.05(+0.55%)
Dec 19, 2023 9.044 9.188 8.448 8.752 8,919 -0.27(-2.97%)
Dec 18, 2023 8.800 9.240 8.736 9.020 6,254 +0.58(+6.87%)
Dec 15, 2023 9.160 9.160 8.400 8.440 12,102 -0.48(-5.38%)
Dec 14, 2023 8.800 8.920 8.600 8.920 6,092 +0.25(+2.91%)
Dec 13, 2023 8.400 8.700 7.724 8.668 11,635 +0.94(+12.11%)
Dec 12, 2023 8.400 8.612 7.720 7.732 14,942 -0.76(-8.95%)
Dec 11, 2023 9.200 9.200 8.204 8.492 9,804 -0.75(-8.10%)
Dec 08, 2023 10.00 10.00 9.040 9.240 7,743 +0.04(+0.43%)
Dec 07, 2023 9.604 9.604 8.956 9.200 6,818 -0.40(-4.17%)
Dec 06, 2023 9.784 9.840 9.216 9.600 6,396 -0.05(-0.50%)
Dec 05, 2023 9.704 9.736 9.224 9.648 4,540 +0.01(+0.12%)
Dec 04, 2023 9.600 10.00 9.212 9.636 9,186 +0.16(+1.65%)
Dec 01, 2023 10.34 10.34 9.060 9.480 2,755 -0.20(-2.07%)
Nov 30, 2023 9.628 10.12 9.604 9.680 3,148 -0.09(-0.94%)
Nov 29, 2023 10.80 10.80 9.596 9.772 4,497 +0.64(+7.01%)
Nov 28, 2023 9.848 10.72 8.888 9.132 5,326 -0.83(-8.31%)
Nov 27, 2023 11.20 11.20 9.200 9.960 7,257 -1.24(-11.07%)
Nov 24, 2023 10.40 11.20 10.00 11.20 1,967 +0.87(+8.40%)
Nov 22, 2023 10.30 10.35 9.804 10.33 1,065 +0.02(+0.23%)
Nov 21, 2023 10.54 10.60 9.360 10.31 3,233 -0.07(-0.66%)
Nov 20, 2023 10.00 10.60 9.200 10.38 7,422 +0.48(+4.85%)
Nov 17, 2023 10.00 10.00 9.200 9.896 2,739 +0.36(+3.82%)
Nov 16, 2023 10.53 10.78 9.300 9.532 3,038 -0.87(-8.35%)
Nov 15, 2023 9.540 11.14 9.416 10.40 7,844 +1.00(+10.64%)
Nov 14, 2023 9.600 9.600 9.200 9.400 3,755 +0.24(+2.62%)
Nov 13, 2023 9.400 9.400 8.800 9.160 5,757 +0.24(+2.69%)
Nov 10, 2023 9.200 9.900 8.800 8.920 3,797 +0.08(+0.90%)
Nov 09, 2023 9.200 10.40 8.712 8.840 10,947 -0.96(-9.80%)
Nov 08, 2023 11.86 12.04 9.168 9.800 11,744 -1.47(-13.06%)
Nov 07, 2023 13.60 14.09 10.42 11.27 9,443 -2.70(-19.35%)
Nov 06, 2023 14.00 14.80 13.45 13.98 14,754 +1.22(+9.53%)
Nov 03, 2023 9.664 12.76 9.664 12.76 16,861 +2.74(+27.29%)
Nov 02, 2023 10.32 10.40 9.200 10.02 8,889 +1.06(+11.87%)
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.