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
)
2.490
UNCHANGED
Streaming Delayed Price
Updated: 3:59 PM EDT, Jun 10, 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 (%)
Jul 31, 2023
0.7590
0.7727
0.7300
0.7600
268,754
+0.02(+2.01%)
Jul 28, 2023
0.7300
0.7590
0.7200
0.7450
445,636
+0.04(+5.91%)
Jul 27, 2023
0.7510
0.7800
0.6950
0.7034
1,012,488
-0.06(-7.45%)
Jul 26, 2023
0.7500
0.7800
0.7368
0.7600
669,640
+0.01(+0.66%)
Jul 25, 2023
0.7800
0.7969
0.7500
0.7550
523,831
-0.03(-3.94%)
Jul 24, 2023
0.8300
0.8500
0.7700
0.7860
788,513
-0.04(-5.30%)
Jul 21, 2023
0.8990
0.8990
0.7900
0.8300
770,523
-0.04(-4.05%)
Jul 20, 2023
0.8800
0.9167
0.8508
0.8650
1,522,389
+0.01(+0.58%)
Jul 19, 2023
0.9400
0.9400
0.8400
0.8600
2,292,286
-0.18(-17.31%)
Jul 18, 2023
1.030
1.050
0.9400
1.040
3,138,774
+0.10(+10.93%)
Jul 17, 2023
0.9000
0.9600
0.8910
0.9375
1,246,714
+0.11(+13.77%)
Jul 14, 2023
0.8345
0.8663
0.8200
0.8240
148,456
-0.01(-0.76%)
Jul 13, 2023
0.8120
0.8500
0.8037
0.8303
270,961
+0.04(+5.13%)
Jul 12, 2023
0.8700
0.8799
0.7890
0.7898
432,708
-0.08(-8.95%)
Jul 11, 2023
0.8800
0.9100
0.8402
0.8674
326,873
-0.00(-0.20%)
Jul 10, 2023
0.8676
0.9000
0.8501
0.8691
93,076
-0.00(-0.10%)
Jul 07, 2023
0.8200
0.9069
0.8120
0.8700
179,105
+0.02(+2.00%)
Jul 06, 2023
0.8900
0.8900
0.8125
0.8529
297,314
-0.07(-7.78%)
Jul 05, 2023
0.9800
0.9900
0.9000
0.9249
1,176,499
-0.04(-3.66%)
Jul 03, 2023
0.9489
0.9889
0.9249
0.9600
353,413
+0.01(+1.20%)
Jun 30, 2023
0.8500
0.9599
0.8101
0.9486
1,759,295
+0.13(+15.68%)
Jun 29, 2023
0.7900
0.8897
0.7500
0.8200
1,870,661
+0.03(+4.03%)
Jun 28, 2023
0.8500
0.8600
0.7501
0.7882
7,445,702
+0.05(+6.50%)
Jun 27, 2023
0.7400
0.7463
0.7270
0.7401
157,133
-0.00(-0.09%)
Jun 26, 2023
0.7400
0.7500
0.7300
0.7408
149,023
+0.00(+0.28%)
Jun 23, 2023
0.7600
0.7700
0.7387
0.7387
203,420
-0.03(-4.19%)
Jun 22, 2023
0.8000
0.8000
0.7550
0.7710
97,961
-0.02(-2.41%)
Jun 21, 2023
0.8000
0.8285
0.7850
0.7900
168,954
-0.01(-1.26%)
Jun 20, 2023
0.8300
0.8499
0.8000
0.8001
154,303
-0.02(-2.88%)
Jun 16, 2023
0.8500
0.8700
0.8238
0.8238
187,420
-0.03(-3.11%)
Jun 15, 2023
0.8400
0.8799
0.8400
0.8502
167,444
+0.05(+6.21%)
May 08, 2023
0.8100
0.8160
0.7901
0.8005
111,670
-0.01(-0.77%)
May 05, 2023
0.7800
0.8190
0.7800
0.8067
160,235
+0.02(+2.22%)
May 04, 2023
0.8000
0.8250
0.7740
0.7892
97,798
-0.01(-1.47%)
May 03, 2023
0.7900
0.8400
0.7800
0.8010
241,405
+0.02(+2.67%)
May 02, 2023
0.7600
0.8000
0.7591
0.7802
225,228
+0.02(+2.24%)
May 01, 2023
0.8000
0.8081
0.7600
0.7631
320,882
-0.05(-6.71%)
Apr 28, 2023
0.7900
0.8299
0.7900
0.8180
229,605
-0.00(-0.43%)
Apr 27, 2023
0.7979
0.8281
0.7888
0.8215
203,587
+0.02(+2.69%)
Apr 26, 2023
0.8189
0.8208
0.7600
0.8000
321,309
-0.02(-2.19%)
Apr 25, 2023
0.8600
0.8619
0.8100
0.8179
530,357
-0.07(-8.31%)
Apr 24, 2023
0.9700
0.9749
0.8500
0.8920
1,633,453
-0.18(-16.64%)
Apr 21, 2023
1.100
1.100
0.9901
1.070
934,515
-0.03(-2.73%)
Apr 20, 2023
1.110
1.130
1.030
1.100
2,368,686
+0.11(+11.11%)
Apr 19, 2023
1.100
1.100
0.9284
0.9900
6,277,200
+0.04(+4.22%)
Apr 18, 2023
0.9700
1.150
0.9400
0.9499
2,222,995
+0.03(+3.24%)
Apr 17, 2023
0.8900
0.9879
0.8700
0.9201
689,610
+0.09(+10.43%)
Apr 14, 2023
0.8400
0.8600
0.8230
0.8332
119,911
-0.01(-1.63%)
Apr 13, 2023
0.8130
0.8578
0.8130
0.8470
180,892
+0.03(+4.25%)
Apr 12, 2023
0.8046
0.8597
0.8001
0.8125
85,567
-0.00(-0.56%)
Apr 11, 2023
0.7935
0.8501
0.7600
0.8171
100,634
-0.00(-0.11%)
Apr 10, 2023
0.8100
0.8201
0.7600
0.8180
117,449
-0.01(-1.45%)
Apr 06, 2023
0.8000
0.8488
0.8000
0.8300
84,020
+0.03(+3.75%)
Apr 05, 2023
0.8500
0.8500
0.7866
0.8000
96,449
-0.04(-4.77%)
Apr 04, 2023
0.8600
0.9190
0.8350
0.8401
93,047
-0.04(-4.53%)
Apr 03, 2023
0.9100
0.9191
0.8577
0.8800
82,650
-0.03(-3.29%)
Mar 31, 2023
0.8900
0.9300
0.8825
0.9099
129,467
+0.01(+0.76%)
Mar 30, 2023
0.9400
0.9350
0.8820
0.9030
146,753
+0.00(+0.33%)
Mar 29, 2023
0.9400
0.9499
0.8800
0.9000
166,850
-0.03(-3.23%)
Mar 28, 2023
0.9466
0.9601
0.9000
0.9300
103,834
-0.01(-0.94%)
Mar 27, 2023
0.9100
0.9390
0.8762
0.9388
117,264
+0.04(+4.31%)
Mar 24, 2023
0.8494
0.9060
0.8000
0.9000
89,438
+0.06(+7.14%)
Mar 23, 2023
0.8700
0.8700
0.8020
0.8400
202,925
+0.03(+3.65%)
Mar 22, 2023
0.8000
0.8271
0.8000
0.8104
141,145
+0.02(+2.71%)
Mar 21, 2023
0.7500
0.7890
0.7500
0.7890
283,502
+0.03(+4.23%)
Mar 20, 2023
0.8002
0.8002
0.7358
0.7570
232,100
-0.02(-2.30%)
Mar 17, 2023
0.8186
0.8416
0.7475
0.7748
667,933
-0.05(-6.08%)
Mar 16, 2023
0.8100
0.8600
0.7505
0.8250
410,776
-0.00(-0.25%)
Mar 15, 2023
0.8600
0.9321
0.7975
0.8271
373,737
-0.03(-3.24%)
Mar 14, 2023
0.9600
0.9600
0.8548
0.8548
234,577
-0.06(-6.59%)
Mar 13, 2023
0.9300
0.9300
0.8760
0.9151
513,457
+0.01(+1.62%)
Mar 10, 2023
1.010
1.035
0.8905
0.9005
658,942
-0.11(-10.84%)
Mar 09, 2023
1.050
1.079
1.000
1.010
342,063
-0.06(-5.61%)
Mar 08, 2023
1.100
1.110
1.030
1.070
174,494
+0.01(+0.94%)
Mar 07, 2023
1.110
1.120
1.050
1.060
268,706
-0.05(-4.50%)
Mar 06, 2023
1.150
1.150
1.100
1.110
215,721
-0.03(-2.63%)
Mar 03, 2023
1.150
1.180
1.090
1.140
243,912
-0.02(-1.72%)
Mar 02, 2023
1.140
1.179
1.080
1.160
360,721
+0.02(+1.75%)
Mar 01, 2023
1.230
1.290
1.140
1.140
431,608
-0.14(-10.94%)
Feb 28, 2023
1.150
1.350
1.145
1.280
530,501
+0.12(+10.34%)
Feb 27, 2023
1.250
1.250
1.100
1.160
1,611,940
-0.20(-14.71%)
Feb 24, 2023
1.360
1.400
1.310
1.360
572,121
-0.03(-2.16%)
Feb 23, 2023
1.760
1.870
1.310
1.390
7,705,698
-0.25(-15.24%)
Feb 22, 2023
1.670
1.690
1.640
1.640
79,332
-0.04(-2.38%)
Feb 21, 2023
1.710
1.730
1.660
1.680
150,282
-0.03(-1.75%)
Feb 17, 2023
1.610
1.780
1.610
1.710
142,328
+0.06(+3.64%)
Feb 16, 2023
1.570
1.680
1.521
1.650
106,285
+0.06(+3.77%)
Feb 15, 2023
1.520
1.610
1.510
1.590
70,889
+0.04(+2.58%)
Feb 14, 2023
1.540
1.580
1.510
1.550
70,318
-0.01(-0.64%)
Feb 13, 2023
1.590
1.600
1.510
1.560
59,930
+0.02(+1.30%)
Feb 10, 2023
1.640
1.670
1.520
1.540
135,871
-0.11(-6.67%)
Feb 09, 2023
1.720
1.750
1.620
1.650
78,293
-0.02(-1.20%)
Feb 08, 2023
1.750
1.760
1.660
1.670
62,498
-0.10(-5.65%)
Feb 07, 2023
1.790
1.790
1.670
1.770
181,586
-0.01(-0.56%)
Feb 06, 2023
1.750
1.790
1.610
1.780
223,877
+0.07(+4.09%)
Feb 03, 2023
1.620
1.730
1.600
1.710
251,991
+0.13(+8.23%)
Feb 02, 2023
1.470
1.650
1.470
1.580
270,833
+0.11(+7.48%)
Feb 01, 2023
1.450
1.490
1.415
1.470
100,013
+0.00(+0.00%)
Jan 31, 2023
1.510
1.540
1.450
1.470
148,386
-0.04(-2.65%)
Jan 30, 2023
1.400
1.540
1.360
1.510
343,914
+0.17(+12.69%)
Jan 27, 2023
1.350
1.370
1.310
1.340
95,168
+0.03(+2.29%)
Jan 26, 2023
1.310
1.330
1.290
1.310
41,704
-0.02(-1.50%)
Jan 25, 2023
1.320
1.330
1.280
1.330
104,939
+0.01(+0.76%)
Jan 24, 2023
1.280
1.330
1.280
1.320
59,364
+0.02(+1.54%)
Jan 23, 2023
1.290
1.330
1.250
1.300
187,195
-0.01(-0.56%)
Jan 20, 2023
1.340
1.380
1.290
1.307
183,596
-0.02(-1.71%)
Jan 19, 2023
1.340
1.340
1.290
1.330
153,242
-0.01(-0.75%)
Jan 18, 2023
1.410
1.440
1.320
1.340
99,129
-0.06(-4.29%)
Jan 17, 2023
1.410
1.460
1.365
1.400
171,177
-0.03(-2.10%)
Jan 13, 2023
1.350
1.430
1.350
1.430
182,437
+0.08(+5.93%)
Jan 12, 2023
1.330
1.396
1.290
1.350
174,656
+0.00(+0.00%)
Jan 11, 2023
1.410
1.449
1.300
1.350
253,460
-0.04(-2.88%)
Jan 10, 2023
1.310
1.460
1.310
1.390
255,510
+0.06(+4.51%)
Jan 09, 2023
1.360
1.420
1.250
1.330
351,744
-0.10(-6.99%)
Jan 06, 2023
1.700
1.720
1.400
1.430
668,557
-0.30(-17.34%)
Jan 05, 2023
1.840
1.890
1.700
1.730
917,354
-0.01(-0.57%)
Jan 04, 2023
1.680
1.940
1.650
1.740
1,132,110
+0.15(+9.43%)
Jan 03, 2023
1.500
1.650
1.460
1.590
405,083
+0.14(+9.66%)
Dec 30, 2022
1.250
1.450
1.240
1.450
305,932
+0.20(+16.00%)
Dec 29, 2022
1.180
1.320
1.180
1.250
302,977
+0.06(+5.04%)
Dec 28, 2022
1.090
1.210
1.050
1.190
366,319
+0.19(+19.00%)
Dec 27, 2022
0.9700
1.150
0.9700
1.000
340,512
+0.00(+0.00%)
Dec 23, 2022
1.090
1.090
1.000
1.000
123,408
-0.04(-4.31%)
Dec 22, 2022
1.000
1.050
0.9900
1.045
272,320
+0.03(+3.47%)
Dec 21, 2022
1.030
1.110
1.010
1.010
258,559
-0.01(-0.98%)
Dec 20, 2022
1.090
1.120
1.000
1.020
235,487
-0.07(-6.42%)
Dec 19, 2022
1.170
1.170
1.080
1.090
151,048
-0.09(-7.63%)
Dec 16, 2022
1.200
1.200
1.150
1.180
76,835
-0.01(-0.84%)
Dec 15, 2022
1.170
1.240
1.150
1.190
123,680
+0.03(+2.59%)
Dec 14, 2022
1.170
1.240
1.153
1.160
199,963
+0.02(+1.46%)
Dec 13, 2022
1.240
1.259
1.120
1.143
196,776
-0.09(-7.05%)
Dec 12, 2022
1.240
1.270
1.210
1.230
118,025
-0.03(-2.77%)
Dec 09, 2022
1.220
1.280
1.207
1.265
91,090
+0.03(+2.85%)
Dec 08, 2022
1.250
1.280
1.230
1.230
50,332
-0.04(-3.15%)
Dec 07, 2022
1.248
1.290
1.242
1.270
66,718
+0.02(+1.47%)
Dec 06, 2022
1.290
1.295
1.220
1.252
185,456
-0.04(-2.98%)
Dec 05, 2022
1.300
1.330
1.290
1.290
81,137
-0.02(-1.53%)
Dec 02, 2022
1.330
1.340
1.300
1.310
60,961
+0.00(+0.00%)
Dec 01, 2022
1.320
1.340
1.290
1.310
87,205
-0.04(-2.96%)
Nov 30, 2022
1.300
1.350
1.290
1.350
78,396
+0.04(+3.05%)
Nov 29, 2022
1.300
1.330
1.280
1.310
46,947
-0.01(-0.76%)
Nov 28, 2022
1.310
1.390
1.300
1.320
145,382
+0.03(+2.33%)
Nov 25, 2022
1.300
1.320
1.290
1.290
11,310
-0.03(-2.19%)
Nov 23, 2022
1.280
1.330
1.270
1.319
75,005
+0.05(+3.85%)
Nov 22, 2022
1.270
1.280
1.260
1.270
66,506
+0.00(+0.00%)
Nov 21, 2022
1.300
1.340
1.265
1.270
87,750
-0.01(-0.78%)
Nov 18, 2022
1.310
1.315
1.280
1.280
64,148
-0.02(-1.54%)
Nov 17, 2022
1.300
1.360
1.290
1.300
41,054
-0.01(-0.76%)
Nov 16, 2022
1.350
1.368
1.280
1.310
128,163
-0.04(-2.96%)
Nov 15, 2022
1.320
1.440
1.320
1.350
115,765
-0.07(-4.93%)
Nov 14, 2022
1.440
1.470
1.380
1.420
94,838
+0.03(+2.16%)
Nov 11, 2022
1.330
1.420
1.330
1.390
99,359
+0.07(+5.30%)
Nov 10, 2022
1.310
1.370
1.310
1.320
70,917
+0.02(+1.54%)
Nov 09, 2022
1.320
1.340
1.280
1.300
95,911
-0.02(-1.52%)
Nov 08, 2022
1.355
1.355
1.290
1.320
62,808
+0.03(+2.33%)
Nov 07, 2022
1.320
1.345
1.290
1.290
66,110
-0.03(-2.27%)
Nov 04, 2022
1.340
1.360
1.300
1.320
78,199
+0.01(+0.76%)
Nov 03, 2022
1.300
1.357
1.300
1.310
33,132
-0.02(-1.50%)
Nov 02, 2022
1.390
1.419
1.320
1.330
40,127
-0.04(-3.21%)
Nov 01, 2022
1.360
1.420
1.360
1.374
21,813
+0.01(+1.04%)
Oct 31, 2022
1.370
1.440
1.350
1.360
56,449
-0.05(-3.55%)
Oct 28, 2022
1.370
1.440
1.362
1.410
41,640
+0.04(+2.92%)
Oct 27, 2022
1.370
1.390
1.360
1.370
33,453
+0.01(+0.74%)
Oct 26, 2022
1.330
1.450
1.330
1.360
95,084
+0.03(+2.26%)
Oct 25, 2022
1.250
1.350
1.250
1.330
102,532
+0.06(+4.72%)
Oct 24, 2022
1.270
1.287
1.250
1.270
132,972
-0.01(-0.78%)
Oct 21, 2022
1.300
1.330
1.270
1.280
167,353
+0.00(+0.00%)
Oct 20, 2022
1.290
1.350
1.260
1.280
104,283
-0.02(-1.54%)
Oct 19, 2022
1.370
1.370
1.290
1.300
84,879
-0.06(-4.41%)
Oct 18, 2022
1.380
1.400
1.350
1.360
55,436
-0.01(-0.73%)
Oct 17, 2022
1.320
1.389
1.320
1.370
71,957
+0.04(+3.01%)
Oct 14, 2022
1.350
1.370
1.300
1.330
145,593
-0.02(-1.48%)
Oct 13, 2022
1.290
1.390
1.290
1.350
152,630
+0.06(+4.65%)
Oct 12, 2022
1.310
1.330
1.260
1.290
186,768
+0.00(+0.00%)
Oct 11, 2022
1.300
1.380
1.280
1.290
117,609
+0.00(+0.00%)
Oct 10, 2022
1.350
1.390
1.270
1.290
272,091
-0.08(-5.84%)
Oct 07, 2022
1.400
1.400
1.360
1.370
71,448
-0.03(-2.14%)
Oct 06, 2022
1.520
1.520
1.400
1.400
47,253
-0.07(-4.76%)
Oct 05, 2022
1.470
1.490
1.445
1.470
99,988
+0.02(+1.38%)
Oct 04, 2022
1.380
1.470
1.380
1.450
73,956
+0.08(+5.84%)
Oct 03, 2022
1.410
1.450
1.300
1.370
293,421
-0.04(-2.84%)
Sep 30, 2022
1.400
1.490
1.400
1.410
59,559
+0.01(+0.71%)
Sep 29, 2022
1.470
1.490
1.390
1.400
94,974
-0.05(-3.45%)
Sep 28, 2022
1.450
1.482
1.420
1.450
78,525
+0.03(+2.11%)
Sep 27, 2022
1.400
1.460
1.400
1.420
38,943
+0.01(+0.71%)
Sep 26, 2022
1.410
1.480
1.320
1.410
114,900
+0.00(+0.00%)
Sep 23, 2022
1.500
1.550
1.352
1.410
266,638
-0.09(-6.00%)
Sep 22, 2022
1.530
1.570
1.480
1.500
193,217
-0.05(-3.23%)
Sep 21, 2022
1.590
1.620
1.520
1.550
93,214
+0.01(+0.65%)
Sep 20, 2022
1.550
1.600
1.515
1.540
107,185
-0.04(-2.53%)
Sep 19, 2022
1.540
1.620
1.520
1.580
93,802
+0.01(+0.64%)
Sep 16, 2022
1.640
1.660
1.570
1.570
193,345
-0.10(-5.99%)
Sep 15, 2022
1.650
1.730
1.650
1.670
48,537
+0.02(+1.21%)
Sep 14, 2022
1.720
1.740
1.650
1.650
101,171
-0.07(-3.79%)
Sep 13, 2022
1.750
1.770
1.700
1.715
94,961
-0.04(-2.56%)
Sep 12, 2022
1.790
1.800
1.720
1.760
142,321
+0.00(+0.00%)
Sep 09, 2022
1.700
1.790
1.688
1.760
143,378
+0.04(+2.33%)
Sep 08, 2022
1.650
1.740
1.650
1.720
84,191
+0.07(+4.24%)
Sep 07, 2022
1.700
1.760
1.650
1.650
101,401
-0.05(-2.94%)
Sep 06, 2022
1.600
1.750
1.580
1.700
223,200
+0.08(+4.94%)
Sep 02, 2022
1.620
1.690
1.560
1.620
130,029
+0.03(+1.89%)
Sep 01, 2022
1.610
1.620
1.520
1.590
269,379
-0.01(-0.63%)
Aug 31, 2022
1.680
1.740
1.580
1.600
374,588
-0.09(-5.33%)
Aug 30, 2022
1.810
1.860
1.680
1.690
423,103
-0.12(-6.63%)
Aug 29, 2022
1.870
1.960
1.810
1.810
277,992
-0.06(-3.21%)
Aug 26, 2022
1.960
2.000
1.870
1.870
143,157
-0.11(-5.56%)
Aug 25, 2022
2.030
2.045
1.932
1.980
148,206
-0.08(-3.88%)
Aug 24, 2022
1.870
2.080
1.870
2.060
188,992
+0.14(+7.29%)
Aug 23, 2022
1.880
1.940
1.850
1.920
164,814
+0.00(+0.00%)
Aug 22, 2022
1.980
1.980
1.810
1.920
246,369
-0.08(-4.00%)
Aug 19, 2022
2.120
2.130
1.900
2.000
418,276
-0.15(-6.98%)
Aug 18, 2022
2.430
2.439
2.060
2.150
722,570
-0.27(-11.16%)
Aug 17, 2022
2.510
2.640
2.230
2.420
2,689,452
+0.19(+8.52%)
Aug 16, 2022
2.410
2.670
2.080
2.230
3,728,022
+0.14(+6.70%)
Aug 15, 2022
1.910
2.160
1.790
2.090
1,537,923
+0.32(+18.08%)
Aug 12, 2022
1.500
1.790
1.500
1.770
290,848
+0.27(+18.00%)
Aug 11, 2022
1.520
1.540
1.490
1.500
46,796
+0.01(+0.67%)
Aug 10, 2022
1.500
1.520
1.460
1.490
67,697
+0.03(+2.05%)
Aug 09, 2022
1.490
1.500
1.450
1.460
38,180
-0.06(-3.95%)
Aug 08, 2022
1.460
1.520
1.430
1.520
209,002
+0.09(+6.29%)
Aug 05, 2022
1.450
1.460
1.393
1.430
147,918
+0.03(+2.14%)
Aug 04, 2022
1.380
1.420
1.340
1.400
85,360
+0.05(+3.70%)
Aug 03, 2022
1.330
1.390
1.330
1.350
87,696
+0.01(+0.75%)
Aug 02, 2022
1.400
1.400
1.330
1.340
84,546
+0.02(+1.52%)
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
.