Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Genprex Inc (NQ: GNPX )

2.120 -0.080 (-3.64%)
Streaming Delayed Price Updated: 3:55 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 29, 2021 4.410 4.720 4.250 4.470 1,000,900 +0.00(+0.00%)
Jan 28, 2021 4.320 4.660 4.290 4.470 1,007,817 +0.21(+4.93%)
Jan 27, 2021 4.400 4.670 4.250 4.260 1,650,521 -0.31(-6.78%)
Jan 26, 2021 4.370 5.150 4.350 4.570 5,109,738 +0.33(+7.78%)
Jan 25, 2021 3.970 4.300 3.820 4.240 2,238,746 +0.32(+8.16%)
Jan 22, 2021 3.750 3.950 3.650 3.920 1,162,300 +0.17(+4.53%)
Jan 21, 2021 3.950 3.950 3.730 3.750 855,987 -0.12(-3.10%)
Jan 20, 2021 3.930 3.930 3.710 3.870 1,016,020 -0.04(-1.02%)
Jan 19, 2021 3.780 3.980 3.650 3.910 1,325,978 +0.16(+4.27%)
Jan 15, 2021 3.830 3.890 3.720 3.750 929,900 -0.08(-2.09%)
Jan 14, 2021 3.942 3.980 3.760 3.830 1,084,914 -0.07(-1.79%)
Jan 13, 2021 3.940 4.050 3.710 3.900 2,433,358 +0.14(+3.72%)
Jan 12, 2021 3.630 3.820 3.510 3.760 1,165,882 +0.10(+2.73%)
Jan 11, 2021 3.710 3.780 3.610 3.660 992,406 -0.11(-2.92%)
Jan 08, 2021 3.850 3.850 3.670 3.770 1,303,800 -0.11(-2.84%)
Jan 07, 2021 3.890 3.980 3.770 3.880 1,221,416 +0.00(+0.00%)
Jan 06, 2021 4.080 4.150 3.810 3.880 1,913,752 -0.16(-3.96%)
Jan 05, 2021 4.130 4.150 3.813 4.040 1,710,572 -0.09(-2.18%)
Jan 04, 2021 4.160 4.200 4.030 4.130 824,950 -0.02(-0.48%)
Dec 31, 2020 4.150 4.150 4.150 1,026,350 -0.27(-6.11%)
Dec 30, 2020 4.500 4.530 4.300 4.420 1,026,350 -0.04(-0.90%)
Dec 29, 2020 4.740 4.830 4.330 4.460 2,082,374 -0.29(-6.11%)
Dec 28, 2020 5.070 5.100 4.600 4.750 2,299,841 +0.06(+1.28%)
Dec 24, 2020 5.400 5.450 4.570 4.690 3,062,800 -0.82(-14.88%)
Dec 23, 2020 4.950 5.720 4.570 5.510 4,571,437 +1.04(+23.27%)
Dec 22, 2020 4.100 5.450 4.090 4.470 11,616,627 +0.49(+12.31%)
Dec 21, 2020 3.500 3.980 3.500 3.980 2,313,191 +0.42(+11.80%)
Dec 18, 2020 3.780 4.250 3.560 3.560 3,271,200 -0.18(-4.81%)
Dec 17, 2020 3.590 3.810 3.540 3.740 964,806 +0.15(+4.18%)
Dec 16, 2020 3.390 3.710 3.360 3.590 1,469,410 +0.22(+6.53%)
Dec 15, 2020 3.350 3.420 3.320 3.370 339,286 +0.08(+2.43%)
Dec 14, 2020 3.320 3.380 3.290 3.290 271,477 +0.00(+0.00%)
Dec 11, 2020 3.380 3.380 3.250 3.290 590,800 -0.12(-3.52%)
Dec 10, 2020 3.340 3.450 3.300 3.410 319,942 +0.05(+1.49%)
Dec 09, 2020 3.420 3.440 3.180 3.360 662,122 -0.05(-1.47%)
Dec 08, 2020 3.400 3.500 3.310 3.410 703,382 +0.09(+2.71%)
Dec 07, 2020 3.480 3.540 3.310 3.320 585,047 -0.17(-4.87%)
Dec 04, 2020 3.390 3.620 3.352 3.490 892,400 +0.14(+4.02%)
Dec 03, 2020 3.380 3.470 3.320 3.355 410,777 +0.02(+0.45%)
Dec 02, 2020 3.390 3.410 3.260 3.340 423,502 -0.03(-0.89%)
Dec 01, 2020 3.250 3.490 3.230 3.370 1,122,347 +0.14(+4.33%)
Nov 30, 2020 3.100 3.340 3.020 3.230 1,281,502 +0.14(+4.53%)
Nov 27, 2020 3.070 3.100 3.050 3.090 200,400 +0.04(+1.31%)
Nov 25, 2020 3.000 3.120 3.000 3.050 487,600 +0.00(+0.00%)
Nov 24, 2020 3.090 3.100 3.000 3.050 504,652 -0.02(-0.65%)
Nov 23, 2020 3.150 3.170 3.040 3.070 506,071 -0.07(-2.23%)
Nov 20, 2020 3.090 3.180 3.030 3.140 469,300 +0.02(+0.64%)
Nov 19, 2020 3.030 3.130 2.950 3.120 506,953 +0.09(+2.97%)
Nov 18, 2020 3.170 3.220 3.030 3.030 519,468 -0.14(-4.42%)
Nov 17, 2020 3.240 3.270 3.120 3.170 373,708 -0.09(-2.76%)
Nov 16, 2020 3.200 3.290 3.170 3.260 430,885 +0.10(+3.16%)
Nov 13, 2020 3.180 3.180 3.110 3.160 330,600 +0.00(+0.00%)
Nov 12, 2020 3.120 3.190 3.110 3.160 253,407 -0.02(-0.63%)
Nov 11, 2020 3.180 3.190 3.110 3.180 274,786 +0.01(+0.32%)
Nov 10, 2020 3.170 3.200 3.010 3.170 514,266 +0.03(+0.96%)
Nov 09, 2020 3.190 3.280 3.120 3.140 595,939 +0.00(+0.00%)
Nov 06, 2020 3.180 3.200 3.110 3.140 317,600 -0.04(-1.26%)
Nov 05, 2020 3.220 3.240 3.120 3.180 513,355 -0.05(-1.55%)
Nov 04, 2020 3.220 3.300 3.120 3.230 423,356 -0.03(-0.92%)
Nov 03, 2020 3.120 3.270 3.070 3.260 588,162 +0.17(+5.50%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.