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. - Common Stock (NQ:GNPX)

2.820 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Jan 20, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 20, 2026 2.940 3.180 2.630 2.820 770,452 -0.18(-6.00%)
Jan 16, 2026 3.350 3.374 2.810 3.000 1,730,752 -0.30(-9.09%)
Jan 15, 2026 3.090 3.560 2.930 3.300 3,014,676 +0.43(+14.98%)
Jan 14, 2026 2.380 2.880 2.100 2.870 2,492,792 +0.47(+19.58%)
Jan 13, 2026 2.540 2.560 2.220 2.400 991,782 -0.20(-7.69%)
Jan 12, 2026 2.340 2.750 2.200 2.600 3,659,710 +0.40(+18.18%)
Jan 09, 2026 2.030 2.590 1.950 2.200 3,325,231 +0.20(+10.00%)
Jan 08, 2026 1.800 2.040 1.770 2.000 509,078 +0.11(+5.82%)
Jan 07, 2026 1.950 2.030 1.785 1.890 1,037,884 +0.00(+0.00%)
Jan 06, 2026 1.880 1.940 1.710 1.890 1,843,044 +0.09(+5.00%)
Jan 05, 2026 1.820 1.860 1.770 1.800 190,558 +0.01(+0.56%)
Jan 02, 2026 1.750 1.840 1.720 1.790 204,720 +0.04(+2.29%)
Dec 31, 2025 1.760 1.805 1.710 1.750 187,056 -0.01(-0.57%)
Dec 30, 2025 1.770 1.880 1.740 1.760 281,707 +0.00(+0.00%)
Dec 29, 2025 1.800 1.830 1.710 1.760 324,784 -0.03(-1.68%)
Dec 26, 2025 1.860 1.875 1.750 1.790 120,203 -0.07(-3.76%)
Dec 24, 2025 1.870 1.915 1.810 1.860 148,874 -0.03(-1.59%)
Dec 23, 2025 2.000 2.010 1.845 1.890 203,822 -0.12(-5.97%)
Dec 22, 2025 2.170 2.175 1.990 2.010 173,159 -0.12(-5.63%)
Dec 19, 2025 2.200 2.240 2.030 2.130 199,327 -0.04(-1.84%)
Dec 18, 2025 2.350 2.393 2.150 2.170 115,657 -0.15(-6.47%)
Dec 17, 2025 2.400 2.450 2.300 2.320 83,577 -0.11(-4.53%)
Dec 16, 2025 2.560 2.560 2.320 2.430 250,625 -0.15(-5.81%)
Dec 15, 2025 2.900 2.920 2.570 2.580 120,020 -0.26(-9.15%)
Dec 12, 2025 3.170 3.170 2.510 2.840 405,977 -0.40(-12.35%)
Dec 11, 2025 3.320 3.340 3.220 3.240 100,985 -0.09(-2.70%)
Dec 10, 2025 3.390 3.390 3.240 3.330 109,058 +0.09(+2.78%)
Dec 09, 2025 3.390 3.415 3.150 3.240 175,107 -0.15(-4.42%)
Dec 08, 2025 3.460 3.493 3.260 3.390 219,626 +0.03(+0.89%)
Dec 05, 2025 3.490 3.540 3.220 3.360 300,800 +0.01(+0.30%)
Dec 04, 2025 3.090 3.680 3.083 3.350 1,852,674 +0.52(+18.37%)
Dec 03, 2025 2.790 2.990 2.610 2.830 610,030 +0.09(+3.28%)
Dec 02, 2025 2.850 2.860 2.700 2.740 119,533 -0.11(-3.86%)
Dec 01, 2025 2.960 2.960 2.800 2.850 81,407 -0.11(-3.72%)
Nov 28, 2025 2.950 3.010 2.910 2.960 74,721 +0.06(+2.07%)
Nov 26, 2025 2.900 3.010 2.830 2.900 192,215 -0.05(-1.69%)
Nov 25, 2025 2.820 3.023 2.781 2.950 126,061 +0.15(+5.36%)
Nov 24, 2025 2.880 3.080 2.770 2.800 166,953 -0.20(-6.67%)
Nov 21, 2025 3.160 3.160 2.850 3.000 180,602 -0.16(-5.06%)
Nov 20, 2025 3.460 3.580 3.140 3.160 150,409 -0.18(-5.39%)
Nov 19, 2025 3.640 3.870 3.230 3.340 289,641 -0.35(-9.49%)
Nov 18, 2025 4.270 4.270 3.320 3.690 999,605 -0.35(-8.66%)
Nov 17, 2025 4.430 4.489 3.946 4.040 215,260 -0.39(-8.80%)
Nov 14, 2025 4.070 4.490 3.970 4.430 207,531 +0.29(+7.00%)
Nov 13, 2025 4.600 4.689 4.050 4.140 288,355 -0.46(-10.00%)
Nov 12, 2025 4.150 5.000 4.020 4.600 746,042 +0.55(+13.58%)
Nov 11, 2025 3.920 4.070 3.900 4.050 205,444 +0.05(+1.25%)
Nov 10, 2025 4.370 4.580 3.900 4.000 241,968 -0.21(-4.99%)
Nov 07, 2025 4.710 4.755 4.160 4.210 230,577 -0.48(-10.23%)
Nov 06, 2025 5.960 6.300 4.600 4.690 396,620 -1.16(-19.83%)
Nov 05, 2025 4.610 6.250 4.600 5.850 494,774 +1.15(+24.47%)
Nov 04, 2025 5.020 5.180 4.623 4.700 193,633 -0.60(-11.32%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

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.