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
)
2.120
UNCHANGED
Streaming Delayed Price
Updated: 3:59 PM EDT, May 28, 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, 2020
2.360
2.360
2.140
2.220
1,405,065
-0.12(-5.13%)
Apr 29, 2020
2.420
2.420
2.300
2.340
851,789
-0.03(-1.27%)
Apr 28, 2020
2.420
2.480
2.300
2.370
909,478
+0.00(+0.00%)
Apr 27, 2020
2.290
2.430
2.290
2.370
1,152,845
+0.10(+4.41%)
Apr 24, 2020
2.460
2.560
2.240
2.270
1,367,000
-0.20(-8.10%)
Apr 23, 2020
2.380
2.740
2.300
2.470
3,438,027
+0.11(+4.66%)
Apr 22, 2020
2.020
2.590
2.000
2.360
5,119,813
+0.37(+18.59%)
Apr 21, 2020
1.980
2.030
1.950
1.990
1,012,097
-0.05(-2.45%)
Apr 20, 2020
2.050
2.060
1.960
2.040
1,381,415
-0.05(-2.39%)
Apr 17, 2020
2.080
2.210
2.000
2.090
1,108,400
+0.08(+3.98%)
Apr 16, 2020
2.190
2.230
1.960
2.010
1,816,863
-0.13(-6.07%)
Apr 15, 2020
2.420
2.420
2.000
2.140
2,077,220
-0.15(-6.55%)
Apr 14, 2020
2.270
2.590
2.240
2.290
2,833,632
+0.07(+3.15%)
Apr 13, 2020
2.180
2.420
2.180
2.220
1,782,834
+0.05(+2.30%)
Apr 09, 2020
2.220
2.260
2.150
2.170
783,800
+0.01(+0.46%)
Apr 08, 2020
2.180
2.250
2.150
2.160
812,948
-0.05(-2.26%)
Apr 07, 2020
2.300
2.370
2.160
2.210
938,330
-0.03(-1.34%)
Apr 06, 2020
2.280
2.450
2.190
2.240
1,004,597
+0.11(+4.92%)
Apr 03, 2020
2.250
2.275
2.110
2.135
531,800
-0.12(-5.11%)
Apr 02, 2020
2.200
2.450
2.130
2.250
679,730
+0.05(+2.27%)
Apr 01, 2020
2.320
2.420
2.150
2.200
650,112
-0.22(-9.09%)
Mar 31, 2020
2.510
2.530
2.350
2.420
548,789
+0.05(+2.11%)
Mar 30, 2020
2.510
2.630
2.300
2.370
970,274
-0.20(-7.78%)
Mar 27, 2020
2.580
2.740
2.530
2.570
753,400
-0.08(-3.02%)
Mar 26, 2020
2.780
2.870
2.600
2.650
1,058,377
-0.14(-5.02%)
Mar 25, 2020
2.910
3.170
2.600
2.790
2,325,953
-0.10(-3.46%)
Mar 24, 2020
2.560
2.950
2.250
2.890
3,168,494
+0.62(+27.31%)
Mar 23, 2020
2.500
2.540
2.100
2.270
1,580,783
-0.24(-9.56%)
Mar 20, 2020
2.660
2.750
2.420
2.510
1,431,500
-0.15(-5.64%)
Mar 19, 2020
2.560
2.990
2.260
2.660
2,261,439
-0.01(-0.37%)
Mar 18, 2020
2.790
3.170
2.200
2.670
4,596,016
-0.66(-19.82%)
Mar 17, 2020
1.710
3.800
1.610
3.330
12,668,312
+1.75(+110.76%)
Mar 16, 2020
1.600
1.650
1.490
1.580
1,390,546
-0.31(-16.40%)
Mar 13, 2020
2.100
2.129
1.790
1.890
2,221,000
-0.11(-5.50%)
Mar 12, 2020
2.000
2.140
1.800
2.000
1,971,176
-0.42(-17.36%)
Mar 11, 2020
2.510
2.600
2.320
2.420
1,556,315
-0.36(-12.95%)
Mar 10, 2020
3.300
3.350
2.280
2.780
2,926,751
-0.07(-2.46%)
Mar 09, 2020
3.200
3.410
2.850
2.850
3,500,268
-0.97(-25.39%)
Mar 06, 2020
3.980
4.150
3.720
3.820
2,485,100
-0.37(-8.83%)
Mar 05, 2020
4.430
4.510
4.080
4.190
2,888,176
-0.33(-7.30%)
Mar 04, 2020
4.560
4.800
4.420
4.520
2,130,512
+0.09(+2.03%)
Mar 03, 2020
4.620
5.000
4.250
4.430
2,788,381
-0.34(-7.13%)
Mar 02, 2020
4.180
5.230
4.180
4.770
5,916,680
+0.66(+16.20%)
Feb 28, 2020
4.190
4.690
3.800
4.105
3,625,700
-0.57(-12.29%)
Feb 27, 2020
4.250
5.500
3.590
4.680
8,079,616
-0.10(-2.09%)
Feb 26, 2020
6.260
6.350
4.400
4.780
8,771,684
-1.45(-23.27%)
Feb 25, 2020
6.400
7.030
6.030
6.230
9,443,011
+0.20(+3.32%)
Feb 24, 2020
4.910
6.890
4.590
6.030
19,867,548
+0.70(+13.13%)
Feb 21, 2020
4.600
5.450
4.510
5.330
11,733,300
+0.95(+21.69%)
Feb 20, 2020
4.110
4.400
4.050
4.380
7,008,469
+0.40(+10.05%)
Feb 19, 2020
4.130
4.420
3.800
3.980
17,391,436
-0.92(-18.78%)
Feb 18, 2020
4.600
5.390
4.190
4.900
24,668,302
+0.62(+14.49%)
Feb 14, 2020
3.150
5.750
3.150
4.280
83,976,800
+1.32(+44.59%)
Feb 13, 2020
1.750
2.740
1.710
2.960
26,966,640
+1.15(+63.54%)
Feb 12, 2020
1.570
1.870
1.490
1.810
7,134,933
+0.20(+12.42%)
Feb 11, 2020
1.610
1.740
1.450
1.610
17,210,996
+0.37(+29.84%)
Feb 10, 2020
1.200
1.290
1.190
1.240
1,172,472
+0.06(+5.08%)
Feb 07, 2020
1.300
1.300
1.170
1.180
1,968,500
-0.15(-11.28%)
Feb 06, 2020
1.400
1.500
1.280
1.330
2,157,579
-0.10(-6.99%)
Feb 05, 2020
1.490
1.510
1.410
1.430
1,443,290
-0.06(-4.03%)
Feb 04, 2020
1.620
1.660
1.410
1.490
2,627,349
-0.19(-11.31%)
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
.