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 )

2.410 +0.040 (+1.69%)
Streaming Delayed Price Updated: 12:56 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 (%)
Nov 29, 2019 0.2800 0.2893 0.2601 0.2700 139,900 -0.01(-2.49%)
Nov 27, 2019 0.2800 0.3000 0.2655 0.2769 294,500 -0.01(-4.52%)
Nov 26, 2019 0.2600 0.3000 0.2600 0.2900 389,150 +0.02(+6.93%)
Nov 25, 2019 0.3050 0.3055 0.2403 0.2712 507,340 -0.03(-9.60%)
Nov 22, 2019 0.3000 0.3000 0.2500 0.3000 749,500 -0.00(-0.73%)
Nov 21, 2019 0.3500 0.3500 0.3000 0.3022 846,789 -0.05(-13.66%)
Nov 20, 2019 0.5310 0.5800 0.3212 0.3500 4,372,850 -0.27(-43.55%)
Nov 19, 2019 0.8000 1.090 0.5501 0.6200 11,638,217 +0.23(+58.97%)
Nov 18, 2019 0.4100 0.4200 0.3800 0.3900 12,095 -0.01(-3.18%)
Nov 15, 2019 0.4100 0.4178 0.3800 0.4028 40,400 +0.01(+3.28%)
Nov 14, 2019 0.4300 0.4300 0.3500 0.3900 66,183 -0.04(-9.99%)
Nov 13, 2019 0.4500 0.4500 0.4200 0.4333 40,910 +0.00(+0.72%)
Nov 12, 2019 0.4500 0.4500 0.4300 0.4302 59,429 -0.02(-4.40%)
Nov 11, 2019 0.4578 0.4599 0.4366 0.4500 58,320 -0.01(-1.10%)
Nov 08, 2019 0.4503 0.4799 0.4430 0.4550 48,200 -0.00(-0.33%)
Nov 07, 2019 0.4800 0.4800 0.4504 0.4565 59,502 -0.02(-4.92%)
Nov 06, 2019 0.5000 0.5000 0.4800 0.4801 46,425 -0.01(-2.02%)
Nov 05, 2019 0.4788 0.5100 0.4788 0.4900 96,083 +0.00(+0.43%)
Nov 04, 2019 0.4900 0.5091 0.4551 0.4879 57,042 +0.01(+1.48%)
Nov 01, 2019 0.5200 0.5200 0.4603 0.4808 168,800 -0.02(-3.84%)
Oct 31, 2019 0.4700 0.5100 0.4601 0.5000 189,077 +0.04(+8.70%)
Oct 30, 2019 0.4400 0.4800 0.4400 0.4600 104,676 -0.01(-2.13%)
Oct 29, 2019 0.4700 0.4900 0.4400 0.4700 31,695 +0.02(+4.24%)
Oct 28, 2019 0.5000 0.5150 0.4402 0.4509 105,442 -0.05(-10.73%)
Oct 25, 2019 0.5200 0.5950 0.4301 0.5051 1,039,800 -0.01(-2.87%)
Oct 24, 2019 0.5100 0.5500 0.4900 0.5200 25,356 -0.01(-0.99%)
Oct 23, 2019 0.4744 0.5500 0.4400 0.5252 156,874 +0.01(+1.00%)
Oct 22, 2019 0.5400 0.5400 0.4900 0.5200 77,629 -0.01(-1.89%)
Oct 21, 2019 0.4900 0.5600 0.4500 0.5300 458,626 +0.05(+9.28%)
Oct 18, 2019 0.4900 0.5000 0.4700 0.4850 15,000 +0.02(+3.19%)
Oct 17, 2019 0.4600 0.5000 0.4200 0.4700 65,992 +0.01(+1.14%)
Oct 16, 2019 0.5000 0.5136 0.4600 0.4647 35,802 -0.03(-6.05%)
Oct 15, 2019 0.5048 0.5200 0.4946 0.4946 47,523 -0.01(-1.08%)
Oct 14, 2019 0.4800 0.5200 0.4500 0.5000 104,694 +0.00(+0.24%)
Oct 11, 2019 0.5000 0.5200 0.4710 0.4988 230,200 +0.02(+3.46%)
Oct 10, 2019 0.6200 0.6200 0.4300 0.4821 449,028 -0.14(-22.86%)
Oct 09, 2019 0.6710 0.7300 0.6250 0.6250 43,123 -0.05(-6.86%)
Oct 08, 2019 0.7000 0.7036 0.6600 0.6710 10,152 -0.02(-2.75%)
Oct 07, 2019 0.7200 0.7500 0.6900 0.6900 28,774 -0.06(-8.00%)
Oct 04, 2019 0.7000 0.7560 0.6935 0.7500 21,900 +0.05(+7.14%)
Oct 03, 2019 0.7000 0.7400 0.6420 0.7000 46,795 -0.03(-3.85%)
Oct 02, 2019 0.7600 0.7600 0.7280 0.7280 4,550 +0.03(+4.00%)
Oct 01, 2019 0.8200 0.8497 0.5700 0.7000 40,365 -0.10(-12.50%)
Sep 30, 2019 0.8300 0.8496 0.7538 0.8000 11,782 -0.03(-3.61%)
Sep 27, 2019 0.8500 0.8800 0.8201 0.8300 18,800 -0.05(-5.14%)
Sep 26, 2019 0.8750 0.9157 0.8220 0.8750 19,391 +0.03(+2.94%)
Sep 25, 2019 0.8800 0.8998 0.8500 0.8500 25,947 -0.01(-1.65%)
Sep 24, 2019 0.9000 0.9000 0.8502 0.8643 26,723 -0.04(-3.91%)
Sep 23, 2019 0.8700 0.9075 0.8700 0.8995 13,231 +0.02(+2.80%)
Sep 20, 2019 0.9100 0.9200 0.8745 0.8750 19,200 -0.04(-3.85%)
Sep 19, 2019 0.9227 0.9500 0.8745 0.9100 32,475 -0.01(-1.38%)
Sep 18, 2019 0.9400 0.9400 0.8799 0.9227 29,188 +0.02(+2.52%)
Sep 17, 2019 0.9400 0.9500 0.8799 0.9000 25,974 -0.03(-3.23%)
Sep 16, 2019 0.9000 0.9500 0.8501 0.9300 17,203 +0.06(+6.88%)
Sep 13, 2019 0.9500 0.9500 0.8500 0.8701 31,800 -0.06(-6.44%)
Sep 12, 2019 0.8900 0.9300 0.8600 0.9300 44,709 +0.04(+4.51%)
Sep 11, 2019 0.9200 1.200 0.8500 0.8899 721,933 +0.01(+0.84%)
Sep 10, 2019 0.8500 0.9000 0.8500 0.8825 11,905 +0.00(+0.28%)
Sep 09, 2019 0.8600 0.8900 0.8500 0.8800 28,288 -0.01(-1.39%)
Sep 06, 2019 0.8500 0.9000 0.8500 0.8924 13,800 +0.02(+2.57%)
Sep 05, 2019 0.9000 0.9200 0.8200 0.8700 10,021 -0.03(-3.33%)
Sep 04, 2019 0.9500 0.9500 0.8300 0.9000 21,257 +0.04(+4.83%)
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.