Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Genprex Inc
(NQ:
GNPX
)
2.370
UNCHANGED
Streaming Delayed Price
Updated: 3:59 PM EDT, May 29, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 30, 2019
1.800
1.841
1.761
1.783
9,002
-0.02(-0.94%)
Apr 29, 2019
1.850
1.880
1.800
1.800
50,605
+0.02(+1.12%)
Apr 26, 2019
1.760
1.781
1.760
1.780
8,000
-0.02(-1.11%)
Apr 25, 2019
1.800
1.800
1.750
1.800
5,663
+0.02(+1.12%)
Apr 24, 2019
1.780
1.790
1.750
1.780
11,541
-0.01(-0.63%)
Apr 23, 2019
1.700
1.800
1.650
1.791
37,309
+0.08(+4.75%)
Apr 22, 2019
1.790
1.810
1.700
1.710
12,283
-0.05(-2.84%)
Apr 18, 2019
1.770
1.780
1.750
1.760
7,900
-0.04(-2.49%)
Apr 17, 2019
1.850
1.850
1.775
1.805
8,374
-0.01(-0.28%)
Apr 16, 2019
1.810
1.820
1.710
1.810
14,153
+0.05(+2.55%)
Apr 15, 2019
1.820
1.820
1.740
1.765
5,932
-0.06(-3.02%)
Apr 12, 2019
1.760
1.837
1.708
1.820
19,100
+0.02(+1.11%)
Apr 11, 2019
1.800
1.805
1.760
1.800
7,938
+0.00(+0.00%)
Apr 10, 2019
1.740
1.810
1.680
1.800
34,756
-0.03(-1.64%)
Apr 09, 2019
1.850
1.850
1.780
1.830
45,747
+0.02(+1.10%)
Apr 08, 2019
1.750
1.881
1.750
1.810
39,897
+0.06(+3.67%)
Apr 05, 2019
1.660
1.790
1.660
1.746
30,200
+0.05(+2.71%)
Apr 04, 2019
1.830
1.830
1.660
1.700
17,173
-0.13(-7.10%)
Apr 03, 2019
1.595
1.890
1.573
1.830
49,667
+0.15(+8.93%)
Apr 02, 2019
1.680
1.710
1.603
1.680
24,079
+0.03(+2.13%)
Apr 01, 2019
1.610
1.690
1.560
1.645
38,266
+0.09(+5.79%)
Mar 29, 2019
1.610
1.720
1.450
1.555
41,600
-0.10(-6.23%)
Mar 28, 2019
1.623
1.680
1.460
1.658
128,930
+0.03(+2.05%)
Mar 27, 2019
1.620
1.750
1.605
1.625
41,862
-0.05(-2.79%)
Mar 26, 2019
1.880
1.887
1.655
1.672
58,070
-0.17(-9.15%)
Mar 25, 2019
1.790
1.860
1.703
1.840
40,957
+0.05(+2.72%)
Mar 22, 2019
1.814
1.860
1.791
1.791
13,800
-0.01(-0.49%)
Mar 21, 2019
1.780
1.900
1.780
1.800
59,905
-0.03(-1.63%)
Mar 20, 2019
1.990
1.990
1.750
1.830
47,341
-0.16(-8.04%)
Mar 19, 2019
2.120
2.120
1.750
1.990
95,592
-0.09(-4.33%)
Mar 18, 2019
2.030
2.220
1.900
2.080
128,472
-0.02(-0.95%)
Mar 15, 2019
2.200
2.250
1.950
2.100
423,500
-0.05(-2.33%)
Mar 14, 2019
1.590
2.260
1.590
2.150
828,957
+0.57(+36.08%)
Mar 13, 2019
1.550
1.650
1.534
1.580
8,039
+0.08(+5.33%)
Mar 12, 2019
1.473
1.605
1.473
1.500
63,901
+0.05(+3.45%)
Mar 11, 2019
1.530
1.530
1.450
1.450
13,609
-0.02(-1.36%)
Mar 08, 2019
1.500
1.520
1.470
1.470
8,200
-0.03(-2.00%)
Mar 07, 2019
1.530
1.530
1.470
1.500
5,613
-0.03(-1.96%)
Mar 06, 2019
1.550
1.589
1.450
1.530
18,282
-0.03(-2.07%)
Mar 05, 2019
1.650
1.650
1.460
1.562
9,568
-0.04(-2.35%)
Mar 04, 2019
1.550
1.800
1.440
1.600
63,697
+0.05(+3.23%)
Mar 01, 2019
1.420
1.550
1.410
1.550
15,100
+0.14(+9.93%)
Feb 28, 2019
1.453
1.453
1.410
1.410
11,499
-0.01(-0.70%)
Feb 27, 2019
1.500
1.500
1.410
1.420
20,698
-0.03(-2.07%)
Feb 26, 2019
1.430
1.480
1.430
1.450
5,153
+0.01(+0.69%)
Feb 25, 2019
1.500
1.500
1.430
1.440
8,459
-0.05(-3.36%)
Feb 22, 2019
1.500
1.500
1.460
1.490
13,700
+0.00(+0.34%)
Feb 21, 2019
1.468
1.490
1.400
1.485
12,366
+0.07(+4.58%)
Feb 20, 2019
1.500
1.570
1.420
1.420
25,403
-0.07(-4.52%)
Feb 19, 2019
1.530
1.550
1.397
1.487
3,006
-0.08(-5.27%)
Feb 15, 2019
1.570
1.600
1.540
1.570
8,100
+0.03(+1.95%)
Feb 14, 2019
1.460
1.580
1.438
1.540
22,570
+0.11(+7.94%)
Feb 13, 2019
1.500
1.500
1.420
1.427
4,477
-0.02(-1.61%)
Feb 12, 2019
1.420
1.450
1.410
1.450
13,060
+0.06(+4.32%)
Feb 11, 2019
1.400
1.450
1.350
1.390
8,247
-0.05(-3.47%)
Feb 08, 2019
1.370
1.490
1.350
1.440
8,900
+0.02(+1.35%)
Feb 07, 2019
1.530
1.580
1.390
1.421
21,164
-0.13(-8.34%)
Feb 06, 2019
1.562
1.570
1.543
1.550
7,938
+0.02(+1.31%)
Feb 05, 2019
1.640
1.640
1.440
1.530
34,786
-0.11(-6.75%)
Feb 04, 2019
1.600
1.700
1.580
1.641
92,135
+0.09(+5.85%)
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
.