Date	Open	High	Low	Close	Volume	Change (%)
Nov 14, 2024	1.640	1.800	1.610	1.640	984,569	+0.04(+2.50%)
Nov 13, 2024	1.970	1.980	1.550	1.600	2,752,946	-0.49(-23.44%)
Nov 12, 2024	1.450	2.350	1.400	2.090	21,663,884	+0.75(+55.97%)
Nov 11, 2024	1.600	1.620	1.250	1.340	720,738	-0.21(-13.55%)
Nov 08, 2024	1.680	1.685	1.510	1.550	576,771	-0.14(-8.28%)
Nov 07, 2024	1.600	1.790	1.550	1.690	837,877	+0.14(+9.03%)
Nov 06, 2024	1.770	1.850	1.550	1.550	861,967	-0.26(-14.36%)
Nov 05, 2024	2.000	2.080	1.760	1.810	1,439,462	-0.21(-10.40%)
Nov 04, 2024	2.120	2.140	2.000	2.020	955,475	-0.13(-6.05%)
Nov 01, 2024	2.280	2.590	2.000	2.150	4,075,985	-0.10(-4.44%)
Oct 31, 2024	2.070	2.500	2.060	2.250	3,602,957	+0.23(+11.39%)
Oct 30, 2024	2.340	2.346	2.010	2.020	1,713,742	-0.42(-17.21%)
Oct 29, 2024	2.500	2.800	2.410	2.440	2,499,412	-0.30(-10.95%)
Oct 28, 2024	2.030	2.990	1.900	2.740	18,782,860	+0.76(+38.38%)
Oct 25, 2024	2.110	2.320	1.819	1.980	4,683,640	-0.16(-7.48%)
Oct 24, 2024	2.470	2.490	1.810	2.140	7,889,175	-0.51(-19.25%)
Oct 23, 2024	2.890	3.150	2.600	2.650	14,571,846	-0.94(-26.18%)
Oct 22, 2024	3.390	3.970	2.430	3.590	189,797,216	+2.08(+137.75%)
Oct 21, 2024	0.5500	2.040	0.5130	1.510	286,773,984	+1.10(+265.62%)
Oct 18, 2024	0.3300	0.4300	0.3270	0.4130	6,092,856	+0.07(+21.51%)
Oct 17, 2024	0.3400	0.3400	0.3170	0.3399	306,407	-0.01(-1.45%)
Oct 16, 2024	0.3357	0.3497	0.2961	0.3449	715,266	+0.01(+2.74%)
Oct 15, 2024	0.3420	0.4100	0.3200	0.3357	2,980,742	-0.01(-1.78%)
Oct 14, 2024	0.3388	0.3620	0.3301	0.3418	103,954	+0.00(+0.89%)
Oct 11, 2024	0.3333	0.3389	0.3261	0.3388	87,816	-0.00(-0.29%)
Oct 10, 2024	0.3510	0.3620	0.3254	0.3398	145,734	-0.00(-0.35%)
Oct 09, 2024	0.3498	0.3498	0.3380	0.3410	95,943	-0.01(-2.52%)
Oct 08, 2024	0.3499	0.3650	0.3426	0.3498	182,378	-0.00(-0.03%)
Oct 07, 2024	0.3600	0.3665	0.3330	0.3499	311,493	-0.00(-0.20%)
Oct 04, 2024	0.3300	0.3584	0.3300	0.3506	80,063	+0.02(+6.24%)
Oct 03, 2024	0.3300	0.3496	0.3120	0.3300	191,718	+0.00(+0.00%)
Oct 02, 2024	0.3500	0.3688	0.3200	0.3300	172,011	-0.02(-6.59%)
Oct 01, 2024	0.3576	0.3623	0.3500	0.3533	77,578	-0.01(-2.32%)
Sep 30, 2024	0.3583	0.3675	0.3502	0.3617	116,627	-0.01(-2.51%)
Sep 27, 2024	0.3550	0.3739	0.3550	0.3710	115,365	+0.02(+6.15%)
Sep 26, 2024	0.3800	0.3800	0.3390	0.3495	169,450	-0.00(-0.23%)
Sep 25, 2024	0.3988	0.3990	0.3490	0.3503	494,778	-0.05(-11.61%)
Sep 24, 2024	0.4084	0.4200	0.3850	0.3963	377,504	-0.02(-4.69%)
Sep 23, 2024	0.4034	0.4300	0.3900	0.4158	1,172,507	+0.03(+8.85%)
Sep 20, 2024	0.4000	0.4000	0.3750	0.3820	258,008	-0.01(-2.05%)
Sep 19, 2024	0.3800	0.4000	0.3627	0.3900	463,619	+0.03(+6.85%)
Sep 18, 2024	0.3340	0.3800	0.2806	0.3650	315,574	+0.02(+7.35%)
Sep 17, 2024	0.3800	0.3980	0.3200	0.3400	636,362	-0.05(-13.04%)
Sep 16, 2024	0.4000	0.4000	0.3208	0.3910	424,281	-0.03(-6.90%)
Sep 13, 2024	0.4300	0.4442	0.4100	0.4200	455,197	-0.01(-2.33%)
Sep 12, 2024	0.4400	0.4450	0.4200	0.4300	726,782	-0.05(-10.40%)
Sep 11, 2024	0.4990	0.5100	0.4210	0.4799	11,446,599	+0.02(+5.22%)
Sep 10, 2024	0.4711	0.4800	0.4511	0.4561	61,557	-0.01(-1.91%)
Sep 09, 2024	0.5900	0.6240	0.4505	0.4650	469,035	-0.01(-1.08%)
Sep 06, 2024	0.5100	0.5186	0.4595	0.4701	151,167	-0.03(-5.79%)
Sep 05, 2024	0.5110	0.5300	0.4800	0.4990	220,270	-0.04(-7.25%)
Sep 04, 2024	0.7600	0.8000	0.5211	0.5380	801,283	-0.13(-19.70%)

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.

Genprex Inc (NQ: GNPX )

Historical Prices

Resources