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

Genprex Inc (NQ: GNPX )

1.100 -0.040 (-3.51%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 22, 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 (%)
Nov 22, 2024 1.150 1.200 1.080 1.100 573,868 -0.04(-3.51%)
Nov 21, 2024 1.100 1.200 1.080 1.140 741,843 +0.04(+3.64%)
Nov 20, 2024 1.370 1.370 1.095 1.100 974,524 -0.18(-14.40%)
Nov 19, 2024 1.380 1.380 1.260 1.285 431,673 -0.08(-5.51%)
Nov 18, 2024 1.560 1.560 1.350 1.360 931,831 -0.24(-15.00%)
Nov 15, 2024 1.690 1.690 1.530 1.600 747,430 -0.04(-2.44%)
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.