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

Genprex Inc (NQ: GNPX )

0.3820 -0.0080 (-2.05%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 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 (%)
Sep 20, 2024 0.4000 0.4000 0.3750 0.3820 256,373 -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%)
Sep 03, 2024 0.6900 0.6957 0.6661 0.6700 81,667 -0.01(-2.18%)
Aug 30, 2024 0.6660 0.6899 0.6352 0.6849 129,549 +0.01(+2.00%)
Aug 29, 2024 0.6900 0.6900 0.6474 0.6715 137,673 -0.02(-3.42%)
Aug 28, 2024 0.7100 0.7199 0.6700 0.6953 85,835 -0.01(-1.01%)
Aug 27, 2024 0.7100 0.7200 0.6930 0.7024 88,753 +0.00(+0.00%)
Aug 26, 2024 0.7105 0.7297 0.6852 0.7024 90,636 -0.01(-1.60%)
Aug 23, 2024 0.7000 0.7190 0.6598 0.7138 458,271 +0.01(+1.94%)
Aug 22, 2024 0.7000 0.7325 0.6711 0.7002 164,614 -0.00(-0.68%)
Aug 21, 2024 0.6500 0.7300 0.6500 0.7050 368,482 +0.04(+6.82%)
Aug 20, 2024 0.6300 0.6650 0.5755 0.6600 348,130 +0.02(+3.13%)
Aug 19, 2024 0.6300 0.6700 0.5990 0.6400 299,488 -0.01(-1.23%)
Aug 16, 2024 0.6548 0.6800 0.5800 0.6480 288,426 -0.00(-0.60%)
Aug 15, 2024 0.7900 0.8490 0.5644 0.6519 1,109,692 -0.08(-10.72%)
Aug 14, 2024 0.9900 1.150 0.6500 0.7302 2,572,613 -0.12(-14.11%)
Aug 13, 2024 1.130 1.140 0.8000 0.8502 3,298,474 -0.41(-32.52%)
Aug 12, 2024 1.490 1.490 1.220 1.260 45,535 -0.16(-11.27%)
Aug 09, 2024 1.500 1.502 1.420 1.420 16,319 +0.00(+0.00%)
Aug 08, 2024 1.480 1.480 1.400 1.420 12,748 -0.02(-1.39%)
Aug 07, 2024 1.500 1.530 1.430 1.440 23,708 +0.03(+2.13%)
Aug 06, 2024 1.470 1.500 1.400 1.410 26,672 -0.06(-4.08%)
Aug 05, 2024 1.530 1.540 1.440 1.470 25,951 -0.10(-6.37%)
Aug 02, 2024 1.590 1.640 1.550 1.570 14,949 -0.11(-6.55%)
Aug 01, 2024 1.680 1.700 1.600 1.680 22,534 +0.00(+0.00%)
Jul 31, 2024 1.800 1.800 1.680 1.680 29,160 -0.12(-6.67%)
Jul 30, 2024 1.860 1.860 1.780 1.800 16,081 +0.00(+0.00%)
Jul 29, 2024 1.900 1.900 1.780 1.800 16,923 -0.06(-3.23%)
Jul 26, 2024 1.990 1.990 1.800 1.860 15,372 -0.07(-3.63%)
Jul 25, 2024 2.000 2.000 1.840 1.930 40,439 +0.03(+1.58%)
Jul 24, 2024 2.010 2.010 1.890 1.900 41,673 -0.10(-5.00%)
Jul 23, 2024 1.970 2.130 1.960 2.000 101,083 +0.03(+1.52%)
Jul 22, 2024 1.900 1.980 1.870 1.970 14,012 +0.03(+1.55%)
Jul 19, 2024 2.000 2.000 1.910 1.940 11,635 -0.04(-2.02%)
Jul 18, 2024 2.020 2.060 1.920 1.980 17,509 -0.01(-0.50%)
Jul 17, 2024 2.070 2.070 1.990 1.990 9,826 -0.07(-3.40%)
Jul 16, 2024 2.040 2.080 1.980 2.060 23,265 +0.08(+4.04%)
Jul 15, 2024 1.930 2.080 1.870 1.980 51,394 +0.06(+3.13%)
Jul 12, 2024 1.920 1.930 1.860 1.920 21,741 +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%)
May 01, 2024 2.270 2.359 2.250 2.260 13,316 -0.01(-0.44%)
Apr 30, 2024 2.310 2.455 2.210 2.270 13,241 -0.02(-0.87%)
Apr 29, 2024 2.210 2.290 2.120 2.290 4,409 +0.08(+3.62%)
Apr 26, 2024 2.170 2.329 2.090 2.210 23,049 +0.09(+4.25%)
Apr 25, 2024 2.240 2.240 2.110 2.120 8,620 -0.09(-4.07%)
Apr 24, 2024 2.270 2.320 2.130 2.210 19,677 -0.10(-4.33%)
Apr 23, 2024 2.210 2.500 2.180 2.310 30,298 +0.15(+6.80%)
Apr 22, 2024 2.290 2.380 2.120 2.163 19,446 +0.03(+1.55%)
Apr 19, 2024 2.230 2.500 2.090 2.130 38,192 -0.09(-4.03%)
Apr 18, 2024 2.270 2.270 2.180 2.219 17,492 +0.01(+0.43%)
Apr 17, 2024 2.350 2.542 2.200 2.210 20,730 -0.09(-3.91%)
Apr 16, 2024 2.390 2.450 2.270 2.300 20,368 -0.05(-2.13%)
Apr 15, 2024 2.770 2.770 2.350 2.350 32,879 -0.33(-12.31%)
Apr 12, 2024 2.780 2.870 2.650 2.680 20,689 -0.10(-3.60%)
Apr 11, 2024 2.810 2.912 2.740 2.780 16,326 -0.10(-3.47%)
Apr 10, 2024 3.030 3.030 2.730 2.880 49,870 -0.19(-6.19%)
Apr 09, 2024 3.030 3.230 2.910 3.070 125,928 +0.11(+3.72%)
Apr 08, 2024 3.110 3.240 2.940 2.960 21,451 -0.04(-1.33%)
Apr 05, 2024 2.990 3.179 2.970 3.000 17,583 +0.01(+0.33%)
Apr 04, 2024 3.150 3.180 2.960 2.990 44,470 -0.12(-3.86%)
Apr 03, 2024 2.890 3.270 2.890 3.110 97,698 +0.27(+9.51%)
Apr 02, 2024 2.800 3.000 2.721 2.840 56,496 -0.13(-4.38%)
Apr 01, 2024 3.000 3.010 2.840 2.970 47,187 -0.01(-0.34%)
Mar 28, 2024 2.760 3.015 2.725 2.980 30,047 +0.27(+9.96%)
Mar 27, 2024 2.850 2.900 2.500 2.710 50,338 -0.03(-1.09%)
Mar 26, 2024 3.010 3.010 2.700 2.740 56,352 -0.26(-8.67%)
Mar 25, 2024 3.170 3.270 2.933 3.000 76,323 -0.06(-1.96%)
Mar 22, 2024 3.000 3.090 2.933 3.060 25,885 +0.04(+1.32%)
Mar 21, 2024 3.070 3.150 2.930 3.020 41,702 +0.04(+1.34%)
Mar 20, 2024 3.240 3.339 2.800 2.980 102,823 -0.40(-11.83%)
Mar 19, 2024 3.990 3.990 3.230 3.380 204,021 -0.71(-17.36%)
Mar 18, 2024 4.140 4.480 4.000 4.090 54,335 +0.05(+1.24%)
Mar 15, 2024 4.190 4.280 4.030 4.040 37,784 -0.12(-2.88%)
Mar 14, 2024 4.250 4.250 4.030 4.160 33,874 -0.03(-0.72%)
Mar 13, 2024 4.350 4.350 4.020 4.190 53,263 -0.02(-0.48%)
Mar 12, 2024 4.630 4.630 4.150 4.210 115,903 -0.49(-10.43%)
Mar 11, 2024 4.230 5.048 4.230 4.700 295,006 +0.47(+11.11%)
Mar 08, 2024 4.250 4.425 4.060 4.230 38,325 -0.02(-0.47%)
Mar 07, 2024 4.200 4.340 4.030 4.250 62,666 -0.13(-2.97%)
Mar 06, 2024 5.120 5.410 4.310 4.380 438,515 +0.26(+6.31%)
Mar 05, 2024 4.250 4.250 3.880 4.120 34,800 -0.12(-2.83%)
Mar 04, 2024 4.450 4.660 4.240 4.240 33,628 -0.24(-5.36%)
Mar 01, 2024 4.280 4.650 4.280 4.480 78,567 +0.18(+4.19%)
Feb 29, 2024 4.080 4.380 4.080 4.300 26,181 +0.13(+3.12%)
Feb 28, 2024 4.183 4.250 4.110 4.170 15,918 -0.03(-0.71%)
Feb 27, 2024 4.460 4.481 4.200 4.200 12,262 -0.21(-4.76%)
Feb 26, 2024 4.310 4.470 4.210 4.410 11,081 +0.05(+1.15%)
Feb 23, 2024 4.390 4.400 4.190 4.360 12,965 -0.04(-0.91%)
Feb 22, 2024 4.490 4.590 4.280 4.400 15,309 -0.09(-2.00%)
Feb 21, 2024 4.240 4.640 4.100 4.490 33,194 +0.20(+4.66%)
Feb 20, 2024 4.330 4.380 4.010 4.290 25,526 -0.11(-2.50%)
Feb 16, 2024 4.330 4.417 4.131 4.400 26,436 +0.02(+0.46%)
Feb 15, 2024 4.460 4.670 4.380 4.380 41,331 -0.27(-5.81%)
Feb 14, 2024 4.870 4.995 4.520 4.650 43,608 -0.22(-4.52%)
Feb 13, 2024 4.650 4.870 4.613 4.870 25,314 -0.03(-0.61%)
Feb 12, 2024 4.370 4.955 4.370 4.900 78,440 +0.32(+6.99%)
Feb 09, 2024 4.410 4.700 4.070 4.580 123,233 +0.17(+3.85%)
Feb 08, 2024 5.250 5.290 4.350 4.410 163,334 -0.92(-17.26%)
Feb 07, 2024 5.780 5.800 5.320 5.330 132,247 -0.67(-11.17%)
Feb 06, 2024 6.140 6.490 5.900 6.000 135,817 -0.70(-10.45%)
Feb 05, 2024 7.910 7.990 5.460 6.700 1,569,766 +0.79(+13.37%)
Feb 02, 2024 5.640 6.473 5.150 5.910 159,996 -1.43(-19.48%)
Feb 01, 2024 7.800 8.396 7.300 7.340 53,605 -0.26(-3.42%)
Jan 31, 2024 8.436 9.260 7.600 7.600 88,088 -3.12(-29.13%)
Jan 30, 2024 10.00 12.12 9.400 10.72 74,958 -0.12(-1.07%)
Jan 29, 2024 9.204 13.00 9.204 10.84 113,988 +1.52(+16.31%)
Jan 26, 2024 9.200 9.520 8.808 9.320 2,700 +0.21(+2.28%)
Jan 25, 2024 8.916 9.204 8.800 9.112 4,317 -0.21(-2.23%)
Jan 24, 2024 9.360 9.520 9.080 9.320 9,176 +0.21(+2.33%)
Jan 23, 2024 8.400 9.412 8.204 9.108 8,378 +0.50(+5.81%)
Jan 22, 2024 8.200 8.884 8.196 8.608 4,301 +0.25(+2.97%)
Jan 19, 2024 8.000 8.800 8.000 8.360 3,071 +0.10(+1.16%)
Jan 18, 2024 8.428 8.612 8.000 8.264 3,973 -0.27(-3.19%)
Jan 17, 2024 8.696 8.800 8.080 8.536 4,974 -0.10(-1.20%)
Jan 16, 2024 8.612 9.800 8.320 8.640 6,034 -0.07(-0.83%)
Jan 12, 2024 8.644 8.996 8.600 8.712 4,314 +0.05(+0.60%)
Jan 11, 2024 8.584 9.200 8.584 8.660 4,977 -0.14(-1.64%)
Jan 10, 2024 9.272 9.840 8.440 8.804 6,290 -0.51(-5.46%)
Jan 09, 2024 11.36 11.36 9.196 9.312 19,563 -1.90(-16.95%)
Jan 08, 2024 9.600 14.40 9.200 11.21 42,110 +1.73(+18.27%)
Jan 05, 2024 9.600 9.600 9.200 9.480 8,805 +0.28(+3.04%)
Jan 04, 2024 8.800 9.596 8.800 9.200 7,773 +0.45(+5.12%)
Jan 03, 2024 9.600 9.580 8.600 8.752 5,068 -0.61(-6.50%)
Jan 02, 2024 9.200 9.600 8.920 9.360 4,100 +0.16(+1.74%)
Dec 29, 2023 9.200 9.504 8.804 9.200 14,520 +0.00(+0.00%)
Dec 28, 2023 8.400 9.600 8.400 9.200 20,942 +0.50(+5.75%)
Dec 27, 2023 8.800 8.808 8.020 8.700 14,331 +0.24(+2.84%)
Dec 26, 2023 8.400 8.608 8.000 8.460 9,364 -0.02(-0.28%)
Dec 22, 2023 8.004 8.596 8.004 8.484 9,163 +0.12(+1.48%)
Dec 21, 2023 8.400 8.880 8.000 8.360 7,396 -0.44(-5.00%)
Dec 20, 2023 8.400 8.880 8.400 8.800 13,454 +0.05(+0.55%)
Dec 19, 2023 9.044 9.188 8.448 8.752 8,919 -0.27(-2.97%)
Dec 18, 2023 8.800 9.240 8.736 9.020 6,254 +0.58(+6.87%)
Dec 15, 2023 9.160 9.160 8.400 8.440 12,102 -0.48(-5.38%)
Dec 14, 2023 8.800 8.920 8.600 8.920 6,092 +0.25(+2.91%)
Dec 13, 2023 8.400 8.700 7.724 8.668 11,635 +0.94(+12.11%)
Dec 12, 2023 8.400 8.612 7.720 7.732 14,942 -0.76(-8.95%)
Dec 11, 2023 9.200 9.200 8.204 8.492 9,804 -0.75(-8.10%)
Dec 08, 2023 10.00 10.00 9.040 9.240 7,743 +0.04(+0.43%)
Dec 07, 2023 9.604 9.604 8.956 9.200 6,818 -0.40(-4.17%)
Dec 06, 2023 9.784 9.840 9.216 9.600 6,396 -0.05(-0.50%)
Dec 05, 2023 9.704 9.736 9.224 9.648 4,540 +0.01(+0.12%)
Dec 04, 2023 9.600 10.00 9.212 9.636 9,186 +0.16(+1.65%)
Dec 01, 2023 10.34 10.34 9.060 9.480 2,755 -0.20(-2.07%)
Nov 30, 2023 9.628 10.12 9.604 9.680 3,148 -0.09(-0.94%)
Nov 29, 2023 10.80 10.80 9.596 9.772 4,497 +0.64(+7.01%)
Nov 28, 2023 9.848 10.72 8.888 9.132 5,326 -0.83(-8.31%)
Nov 27, 2023 11.20 11.20 9.200 9.960 7,257 -1.24(-11.07%)
Nov 24, 2023 10.40 11.20 10.00 11.20 1,967 +0.87(+8.40%)
Nov 22, 2023 10.30 10.35 9.804 10.33 1,065 +0.02(+0.23%)
Nov 21, 2023 10.54 10.60 9.360 10.31 3,233 -0.07(-0.66%)
Nov 20, 2023 10.00 10.60 9.200 10.38 7,422 +0.48(+4.85%)
Nov 17, 2023 10.00 10.00 9.200 9.896 2,739 +0.36(+3.82%)
Nov 16, 2023 10.53 10.78 9.300 9.532 3,038 -0.87(-8.35%)
Nov 15, 2023 9.540 11.14 9.416 10.40 7,844 +1.00(+10.64%)
Nov 14, 2023 9.600 9.600 9.200 9.400 3,755 +0.24(+2.62%)
Nov 13, 2023 9.400 9.400 8.800 9.160 5,757 +0.24(+2.69%)
Nov 10, 2023 9.200 9.900 8.800 8.920 3,797 +0.08(+0.90%)
Nov 09, 2023 9.200 10.40 8.712 8.840 10,947 -0.96(-9.80%)
Nov 08, 2023 11.86 12.04 9.168 9.800 11,744 -1.47(-13.06%)
Nov 07, 2023 13.60 14.09 10.42 11.27 9,443 -2.70(-19.35%)
Nov 06, 2023 14.00 14.80 13.45 13.98 14,754 +1.22(+9.53%)
Nov 03, 2023 9.664 12.76 9.664 12.76 16,861 +2.74(+27.29%)
Nov 02, 2023 10.32 10.40 9.200 10.02 8,889 +1.06(+11.87%)
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.