ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Genprex Inc (NQ: GNPX )

0.6150 -0.0250 (-3.91%)
Streaming Delayed Price Updated: 12:13 PM EDT, Aug 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 19, 2024 0.6300 0.6700 0.5990 0.6400 299,488 -0.01(-1.23%)
Aug 16, 2024 0.6548 0.6800 0.5800 0.6480 288,426 -0.00(-0.60%)
Aug 15, 2024 0.7900 0.8490 0.5644 0.6519 1,109,692 -0.08(-10.72%)
Aug 14, 2024 0.9900 1.150 0.6500 0.7302 2,572,613 -0.12(-14.11%)
Aug 13, 2024 1.130 1.140 0.8000 0.8502 3,298,474 -0.41(-32.52%)
Aug 12, 2024 1.490 1.490 1.220 1.260 45,535 -0.16(-11.27%)
Aug 09, 2024 1.500 1.502 1.420 1.420 16,319 +0.00(+0.00%)
Aug 08, 2024 1.480 1.480 1.400 1.420 12,748 -0.02(-1.39%)
Aug 07, 2024 1.500 1.530 1.430 1.440 23,708 +0.03(+2.13%)
Aug 06, 2024 1.470 1.500 1.400 1.410 26,672 -0.06(-4.08%)
Aug 05, 2024 1.530 1.540 1.440 1.470 25,951 -0.10(-6.37%)
Aug 02, 2024 1.590 1.640 1.550 1.570 14,949 -0.11(-6.55%)
Aug 01, 2024 1.680 1.700 1.600 1.680 22,534 +0.00(+0.00%)
Jul 31, 2024 1.800 1.800 1.680 1.680 29,160 -0.12(-6.67%)
Jul 30, 2024 1.860 1.860 1.780 1.800 16,081 +0.00(+0.00%)
Jul 29, 2024 1.900 1.900 1.780 1.800 16,923 -0.06(-3.23%)
Jul 26, 2024 1.990 1.990 1.800 1.860 15,372 -0.07(-3.63%)
Jul 25, 2024 2.000 2.000 1.840 1.930 40,439 +0.03(+1.58%)
Jul 24, 2024 2.010 2.010 1.890 1.900 41,673 -0.10(-5.00%)
Jul 23, 2024 1.970 2.130 1.960 2.000 101,083 +0.03(+1.52%)
Jul 22, 2024 1.900 1.980 1.870 1.970 14,012 +0.03(+1.55%)
Jul 19, 2024 2.000 2.000 1.910 1.940 11,635 -0.04(-2.02%)
Jul 18, 2024 2.020 2.060 1.920 1.980 17,509 -0.01(-0.50%)
Jul 17, 2024 2.070 2.070 1.990 1.990 9,826 -0.07(-3.40%)
Jul 16, 2024 2.040 2.080 1.980 2.060 23,265 +0.08(+4.04%)
Jul 15, 2024 1.930 2.080 1.870 1.980 51,394 +0.06(+3.13%)
Jul 12, 2024 1.920 1.930 1.860 1.920 21,741 +0.08(+4.35%)
Jul 11, 2024 1.915 1.915 1.780 1.840 10,077 -0.01(-0.54%)
Jul 10, 2024 1.850 1.879 1.770 1.850 10,147 +0.01(+0.54%)
Jul 09, 2024 1.890 1.895 1.800 1.840 22,975 -0.02(-1.08%)
Jul 08, 2024 1.870 1.950 1.850 1.860 31,576 -0.04(-2.11%)
Jul 05, 2024 1.980 1.980 1.810 1.900 19,884 -0.01(-0.52%)
Jul 03, 2024 1.985 1.992 1.880 1.910 20,838 -0.06(-3.05%)
Jul 02, 2024 1.960 2.000 1.890 1.970 20,701 +0.04(+2.07%)
Jul 01, 2024 1.990 2.069 1.880 1.930 19,869 +0.04(+2.39%)
Jun 28, 2024 2.000 2.100 1.870 1.885 40,536 -0.08(-4.31%)
Jun 27, 2024 1.960 2.198 1.910 1.970 97,903 +0.01(+0.51%)
Jun 26, 2024 2.130 2.165 1.930 1.960 35,570 -0.08(-3.92%)
Jun 25, 2024 2.040 2.118 2.010 2.040 20,718 +0.02(+0.99%)
Jun 24, 2024 2.020 2.200 2.010 2.020 51,473 +0.00(+0.00%)
Jun 21, 2024 2.080 2.140 2.020 2.020 32,118 -0.03(-1.46%)
Jun 20, 2024 2.030 2.080 2.010 2.050 27,674 -0.03(-1.44%)
Jun 18, 2024 2.260 2.260 2.010 2.080 24,145 -0.13(-5.88%)
Jun 17, 2024 2.140 2.260 2.110 2.210 29,723 +0.04(+1.84%)
Jun 14, 2024 2.470 2.470 2.120 2.170 81,619 -0.25(-10.33%)
Jun 13, 2024 2.550 2.600 2.420 2.420 34,148 -0.17(-6.56%)
Jun 12, 2024 2.620 2.620 2.490 2.590 24,333 +0.06(+2.37%)
Jun 11, 2024 2.460 2.600 2.300 2.530 50,404 +0.04(+1.61%)
Jun 10, 2024 2.420 2.535 2.400 2.490 36,487 +0.04(+1.63%)
Jun 07, 2024 2.690 2.690 2.410 2.450 90,296 -0.28(-10.42%)
Jun 06, 2024 2.920 2.920 2.710 2.735 65,641 -0.18(-6.01%)
Jun 05, 2024 2.980 3.000 2.740 2.910 119,716 +0.03(+1.04%)
Jun 04, 2024 3.070 3.310 2.874 2.880 226,884 -0.27(-8.57%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.