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 (%)
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%)
Nov 02, 2020 3.290 3.290 3.060 3.090 527,282 -0.16(-4.92%)
Oct 30, 2020 3.500 3.500 3.126 3.250 1,688,000 -0.28(-7.93%)
Oct 29, 2020 3.300 3.580 3.120 3.530 2,363,256 +0.44(+14.24%)
Oct 28, 2020 3.170 3.170 2.840 3.090 1,000,139 -0.10(-3.13%)
Oct 27, 2020 3.270 3.280 3.170 3.190 366,533 -0.08(-2.45%)
Oct 26, 2020 3.330 3.420 3.140 3.270 651,087 -0.12(-3.54%)
Oct 23, 2020 3.370 3.430 3.210 3.390 335,400 +0.03(+0.89%)
Oct 22, 2020 3.270 3.420 3.270 3.360 468,008 +0.11(+3.38%)
Oct 21, 2020 3.550 3.590 3.190 3.250 760,477 -0.30(-8.45%)
Oct 20, 2020 3.680 3.680 3.520 3.550 559,278 -0.15(-4.05%)
Oct 19, 2020 3.750 3.770 3.680 3.700 292,708 -0.04(-1.07%)
Oct 16, 2020 3.610 3.872 3.610 3.740 518,800 +0.12(+3.31%)
Oct 15, 2020 3.660 3.700 3.550 3.620 366,717 -0.07(-1.90%)
Oct 14, 2020 3.990 3.990 3.690 3.690 662,114 -0.26(-6.58%)
Oct 13, 2020 3.810 4.050 3.750 3.950 776,614 +0.03(+0.77%)
Oct 12, 2020 3.800 3.980 3.740 3.920 801,418 +0.17(+4.53%)
Oct 09, 2020 3.740 3.780 3.645 3.750 343,400 +0.02(+0.54%)
Oct 08, 2020 3.720 3.800 3.700 3.730 526,703 +0.02(+0.54%)
Oct 07, 2020 3.540 3.740 3.540 3.710 495,211 +0.19(+5.40%)
Oct 06, 2020 3.550 3.650 3.510 3.520 409,590 -0.02(-0.56%)
Oct 05, 2020 3.360 3.660 3.360 3.540 917,897 +0.22(+6.63%)
Oct 02, 2020 3.320 3.400 3.280 3.320 422,100 -0.09(-2.64%)
Oct 01, 2020 3.360 3.440 3.300 3.410 296,635 +0.05(+1.49%)
Sep 30, 2020 3.290 3.470 3.270 3.360 555,661 +0.10(+3.07%)
Sep 29, 2020 3.330 3.350 3.260 3.260 407,019 -0.09(-2.69%)
Sep 28, 2020 3.390 3.400 3.200 3.350 400,033 -0.02(-0.59%)
Sep 25, 2020 3.090 3.390 3.080 3.370 524,700 +0.27(+8.71%)
Sep 24, 2020 3.370 3.390 3.050 3.100 1,280,086 -0.30(-8.82%)
Sep 23, 2020 3.620 3.670 3.390 3.400 792,734 -0.22(-6.08%)
Sep 22, 2020 3.630 3.700 3.530 3.620 373,345 +0.01(+0.28%)
Sep 21, 2020 3.750 3.750 3.570 3.610 806,872 -0.19(-5.00%)
Sep 18, 2020 3.880 4.140 3.775 3.800 1,255,200 -0.07(-1.81%)
Sep 17, 2020 3.760 3.900 3.620 3.870 447,751 +0.05(+1.31%)
Sep 16, 2020 3.790 3.950 3.710 3.820 520,044 +0.04(+1.06%)
Sep 15, 2020 3.760 3.890 3.700 3.780 413,417 +0.07(+1.89%)
Sep 14, 2020 3.520 3.870 3.520 3.710 805,383 +0.21(+6.00%)
Sep 11, 2020 3.640 3.660 3.460 3.500 796,300 -0.14(-3.85%)
Sep 10, 2020 3.780 3.820 3.620 3.640 927,233 -0.09(-2.41%)
Sep 09, 2020 3.800 3.840 3.710 3.730 450,677 -0.05(-1.32%)
Sep 08, 2020 3.700 3.880 3.680 3.780 828,388 -0.05(-1.31%)
Sep 04, 2020 3.870 3.925 3.610 3.830 1,263,000 -0.01(-0.26%)
Sep 03, 2020 3.910 4.080 3.790 3.840 993,664 -0.10(-2.54%)
Sep 02, 2020 4.050 4.050 3.840 3.940 1,042,097 -0.06(-1.50%)
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.