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

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

0.7800 UNCHANGED
Streaming Delayed Price Updated: 3:58 PM EST, Jan 10, 2025 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 (%)
Jan 10, 2025 0.7900 0.7900 0.7600 0.7800 249,319 +0.01(+1.15%)
Jan 08, 2025 0.8300 0.8639 0.7601 0.7711 416,422 -0.08(-9.71%)
Jan 07, 2025 0.9000 0.9000 0.8200 0.8540 255,206 -0.02(-2.40%)
Jan 06, 2025 0.8400 0.9000 0.8413 0.8750 261,350 +0.04(+4.47%)
Jan 03, 2025 0.8706 0.8740 0.8093 0.8376 974,505 -0.06(-7.03%)
Jan 02, 2025 0.9100 0.9295 0.8537 0.9009 1,183,628 +0.05(+5.79%)
Dec 31, 2024 0.8516 0 +0.00(+0.16%)
Dec 30, 2024 0.8799 0.8900 0.8164 0.8502 314,196 -0.03(-2.87%)
Dec 27, 2024 0.8900 0.9100 0.8574 0.8753 225,089 -0.01(-1.65%)
Dec 26, 2024 0.9100 0.9439 0.8600 0.8900 443,239 -0.04(-4.12%)
Dec 24, 2024 0.9000 0.9440 0.8850 0.9282 346,355 -0.01(-0.60%)
Dec 23, 2024 0.9200 0.9600 0.9085 0.9338 197,679 +0.02(+2.62%)
Dec 20, 2024 0.8700 0.9617 0.8578 0.9100 339,498 +0.02(+2.33%)
Dec 19, 2024 0.8599 0.9548 0.8400 0.8893 317,783 +0.06(+7.12%)
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%)
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.