Genprex Inc (NQ: GNPX )

1.920 +0.080 (+4.35%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 12, 2024 1.920 1.930 1.860 1.920 20,741 +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%)
Jun 03, 2024 3.240 3.500 2.930 3.150 638,772 +0.04(+1.29%)
May 31, 2024 2.770 4.090 2.570 3.110 3,384,837 +0.69(+28.51%)
May 30, 2024 2.400 2.470 2.300 2.420 18,437 +0.05(+2.11%)
May 29, 2024 2.130 2.390 2.100 2.370 52,186 +0.25(+11.79%)
May 28, 2024 2.260 2.270 2.120 2.120 27,703 -0.08(-3.64%)
May 24, 2024 2.240 2.340 2.196 2.200 16,076 -0.01(-0.45%)
May 23, 2024 2.330 2.400 2.160 2.210 43,455 -0.16(-6.75%)
May 22, 2024 2.340 2.435 2.300 2.370 15,252 +0.02(+0.85%)
May 21, 2024 2.360 2.623 2.321 2.350 43,664 -0.09(-3.69%)
May 20, 2024 2.570 2.579 2.410 2.440 25,323 -0.11(-4.31%)
May 17, 2024 2.480 2.580 2.430 2.550 24,791 +0.13(+5.37%)
May 16, 2024 2.480 2.640 2.340 2.420 43,515 -0.08(-3.39%)
May 15, 2024 2.540 2.580 2.410 2.505 44,990 -0.06(-2.53%)
May 14, 2024 2.400 2.690 2.160 2.570 173,345 +0.18(+7.53%)
May 13, 2024 2.380 2.590 2.230 2.390 36,501 +0.07(+3.02%)
May 10, 2024 2.440 2.550 2.300 2.320 20,374 -0.11(-4.53%)
May 09, 2024 2.390 2.620 2.360 2.430 19,993 +0.10(+4.29%)
May 08, 2024 2.480 2.480 2.260 2.330 23,024 -0.15(-6.05%)
May 07, 2024 2.590 2.740 2.450 2.480 31,476 -0.13(-5.13%)
May 06, 2024 2.450 2.720 2.350 2.614 77,631 +0.17(+7.13%)
May 03, 2024 2.390 2.540 2.330 2.440 23,002 +0.08(+3.39%)
May 02, 2024 2.350 2.380 2.273 2.360 17,865 +0.10(+4.42%)
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.