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: 3:59 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
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.
 
 
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.