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

Genprex, Inc. - Common Stock (NQ: GNPX )

0.9100 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Dec 20, 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 (%)
Dec 20, 2024 0.8700 0.9617 0.8578 0.9100 339,498 +0.04(+4.50%)
Dec 19, 2024 0.8599 0.9548 0.8400 0.8708 311,960 +0.04(+4.89%)
Dec 18, 2024 1.020 1.020 0.8204 0.8302 1,526,172 -0.19(-18.61%)
Dec 17, 2024 1.010 1.040 1.000 1.020 638,406 -0.03(-2.86%)
Dec 16, 2024 1.230 1.260 1.010 1.050 4,026,837 -0.11(-9.48%)
Dec 13, 2024 1.070 1.230 1.070 1.160 1,965,950 +0.10(+9.43%)
Dec 12, 2024 1.030 1.100 1.010 1.060 455,277 +0.01(+0.95%)
Dec 11, 2024 1.050 1.110 1.030 1.050 632,934 +0.02(+1.94%)
Dec 10, 2024 1.040 1.050 1.010 1.030 332,935 -0.02(-1.90%)
Dec 09, 2024 1.050 1.050 1.010 1.050 461,192 +0.01(+0.96%)
Dec 06, 2024 1.070 1.100 1.030 1.040 556,183 -0.04(-3.70%)
Dec 05, 2024 1.060 1.080 1.040 1.080 161,277 +0.02(+1.89%)
Dec 04, 2024 1.050 1.090 1.030 1.060 467,717 -0.03(-2.75%)
Dec 03, 2024 1.080 1.100 1.000 1.090 374,646 -0.01(-0.91%)
Dec 02, 2024 1.090 1.160 1.050 1.100 1,771,129 +0.01(+0.92%)
Nov 29, 2024 1.100 1.108 1.030 1.090 356,049 +0.01(+0.93%)
Nov 27, 2024 1.170 1.170 1.080 1.080 501,690 -0.04(-3.57%)
Nov 26, 2024 1.060 1.240 1.000 1.120 1,243,271 +0.12(+12.00%)
Nov 25, 2024 1.150 1.150 0.9900 1.000 577,271 -0.10(-9.09%)
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%)
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 following
Privacy Policy and Terms and Conditions.