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 )

2.460 +0.090 (+3.80%)
Streaming Delayed Price Updated: 12:18 PM EDT, May 30, 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 (%)
Oct 31, 2018 1.770 1.790 1.610 1.640 49,910 -0.14(-7.87%)
Oct 30, 2018 1.630 1.900 1.630 1.780 86,054 +0.14(+8.54%)
Oct 29, 2018 1.750 1.800 1.560 1.640 30,424 -0.10(-5.75%)
Oct 26, 2018 1.570 1.810 1.510 1.740 48,500 +0.16(+10.13%)
Oct 25, 2018 1.560 1.645 1.530 1.580 18,311 +0.01(+0.87%)
Oct 24, 2018 1.712 1.712 1.530 1.566 14,585 -0.06(-3.91%)
Oct 23, 2018 1.710 1.760 1.565 1.630 14,664 -0.12(-6.86%)
Oct 22, 2018 1.790 1.800 1.660 1.750 46,224 -0.02(-1.13%)
Oct 19, 2018 1.785 1.785 1.750 1.770 25,500 -0.01(-0.56%)
Oct 18, 2018 1.850 1.850 1.710 1.780 18,585 -0.03(-1.66%)
Oct 17, 2018 1.840 1.849 1.790 1.810 23,839 -0.02(-1.09%)
Oct 16, 2018 1.880 1.880 1.830 1.830 23,248 -0.01(-0.54%)
Oct 15, 2018 1.860 2.000 1.820 1.840 21,013 +0.02(+1.10%)
Oct 12, 2018 1.800 1.920 1.790 1.820 23,500 +0.06(+3.41%)
Oct 11, 2018 1.920 1.920 1.749 1.760 50,816 -0.12(-6.38%)
Oct 10, 2018 2.000 2.000 1.820 1.880 40,114 -0.12(-6.00%)
Oct 09, 2018 2.030 2.047 1.990 2.000 25,125 -0.03(-1.48%)
Oct 08, 2018 2.060 2.100 2.000 2.030 41,179 +0.00(+0.00%)
Oct 05, 2018 2.110 2.110 2.030 2.030 20,000 -0.12(-5.58%)
Oct 04, 2018 2.110 2.200 2.050 2.150 41,352 +0.00(+0.00%)
Oct 03, 2018 2.190 2.200 2.120 2.150 15,308 +0.01(+0.47%)
Oct 02, 2018 2.150 2.250 2.060 2.140 57,629 -0.01(-0.47%)
Oct 01, 2018 2.280 2.290 2.140 2.150 60,834 -0.12(-5.29%)
Sep 28, 2018 2.350 2.350 2.220 2.270 42,900 +0.01(+0.44%)
Sep 27, 2018 2.350 2.350 2.220 2.260 50,096 +0.04(+1.80%)
Sep 26, 2018 2.280 2.340 2.200 2.220 35,798 -0.05(-2.20%)
Sep 25, 2018 2.320 2.320 2.210 2.270 26,108 +0.02(+0.89%)
Sep 24, 2018 2.430 2.430 2.190 2.250 81,983 -0.16(-6.64%)
Sep 21, 2018 2.450 2.450 2.400 2.410 30,300 -0.03(-1.23%)
Sep 20, 2018 2.500 2.500 2.410 2.440 59,978 -0.05(-2.01%)
Sep 19, 2018 2.400 2.500 2.400 2.490 32,674 +0.07(+2.89%)
Sep 18, 2018 2.500 2.500 2.390 2.420 45,184 -0.03(-1.22%)
Sep 17, 2018 2.450 2.494 2.380 2.450 56,064 +0.07(+2.94%)
Sep 14, 2018 2.380 2.560 2.300 2.380 319,800 +0.18(+8.18%)
Sep 13, 2018 2.300 2.300 2.180 2.200 53,315 -0.10(-4.35%)
Sep 12, 2018 2.250 2.350 2.250 2.300 36,177 -0.02(-0.86%)
Sep 11, 2018 2.200 2.345 2.200 2.320 26,301 +0.12(+5.45%)
Sep 10, 2018 2.390 2.430 2.160 2.200 59,326 -0.17(-7.17%)
Sep 07, 2018 2.250 2.430 2.250 2.370 30,500 +0.12(+5.33%)
Sep 06, 2018 2.430 2.439 2.210 2.250 58,613 -0.10(-4.26%)
Sep 05, 2018 2.450 2.499 2.300 2.350 42,496 -0.10(-4.08%)
Sep 04, 2018 2.550 2.624 2.250 2.450 121,885 -0.10(-3.92%)
Aug 31, 2018 2.550 2.550 2.550 0 -0.05(-1.92%)
Aug 30, 2018 2.650 2.650 2.510 2.600 63,568 -0.01(-0.38%)
Aug 29, 2018 2.690 2.690 2.550 2.610 52,814 -0.07(-2.61%)
Aug 28, 2018 2.650 2.750 2.450 2.680 228,458 +0.25(+10.29%)
Aug 27, 2018 2.620 2.620 2.410 2.430 52,106 -0.10(-3.95%)
Aug 24, 2018 2.510 2.560 2.460 2.530 97,000 +0.03(+1.20%)
Aug 23, 2018 2.620 2.620 2.450 2.500 43,363 -0.07(-2.72%)
Aug 22, 2018 2.700 2.700 2.500 2.570 33,505 -0.12(-4.46%)
Aug 21, 2018 2.760 2.760 2.592 2.690 33,737 -0.09(-3.24%)
Aug 20, 2018 2.900 2.900 2.710 2.780 26,771 +0.03(+1.09%)
Aug 17, 2018 2.760 2.950 2.660 2.750 52,800 -0.01(-0.36%)
Aug 16, 2018 2.890 2.980 2.670 2.760 77,918 -0.01(-0.36%)
Aug 15, 2018 2.730 2.807 2.730 2.770 32,147 -0.12(-4.15%)
Aug 14, 2018 2.900 2.900 2.775 2.890 16,750 +0.08(+2.85%)
Aug 13, 2018 3.030 3.030 2.650 2.810 80,146 -0.17(-5.70%)
Aug 10, 2018 3.030 3.100 2.880 2.980 18,400 -0.08(-2.45%)
Aug 09, 2018 2.950 3.100 2.850 3.055 58,482 +0.10(+3.56%)
Aug 08, 2018 3.150 3.246 2.900 2.950 69,842 -0.18(-5.75%)
Aug 07, 2018 3.020 3.150 2.820 3.130 72,527 +0.13(+4.33%)
Aug 06, 2018 2.920 3.050 2.800 3.000 121,839 +0.07(+2.39%)
Aug 03, 2018 3.200 3.300 2.860 2.930 106,300 -0.19(-6.09%)
Aug 02, 2018 3.210 3.360 3.060 3.120 244,787 -0.09(-2.80%)
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.