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 )

2.420 +0.050 (+2.11%)
Streaming Delayed Price Updated: 3:59 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 30, 2021 1.500 1.500 1.380 1.450 604,732 -0.05(-3.33%)
Nov 29, 2021 1.620 1.620 1.480 1.500 279,970 -0.08(-5.06%)
Nov 26, 2021 1.630 1.630 1.550 1.580 179,989 -0.07(-4.24%)
Nov 24, 2021 1.550 1.660 1.530 1.650 361,973 +0.08(+5.10%)
Nov 23, 2021 1.510 1.600 1.480 1.570 821,856 +0.06(+3.97%)
Nov 22, 2021 1.740 1.750 1.480 1.510 1,612,563 -0.23(-13.22%)
Nov 19, 2021 1.630 1.810 1.630 1.740 759,325 +0.11(+6.75%)
Nov 18, 2021 1.960 1.977 1.600 1.630 1,658,913 -0.34(-17.26%)
Nov 17, 2021 1.960 2.030 1.940 1.970 426,492 +0.00(+0.00%)
Nov 16, 2021 2.060 2.100 1.910 1.970 521,333 -0.08(-3.90%)
Nov 15, 2021 2.100 2.140 2.000 2.050 508,830 -0.02(-0.97%)
Nov 12, 2021 2.100 2.190 2.060 2.070 392,353 -0.05(-2.36%)
Nov 11, 2021 2.130 2.160 2.090 2.120 257,098 -0.03(-1.40%)
Nov 10, 2021 2.160 2.150 399,289 -0.03(-1.38%)
Nov 09, 2021 2.190 2.240 2.112 2.180 168,838 -0.02(-0.91%)
Nov 08, 2021 2.160 2.250 2.150 2.200 282,413 +0.03(+1.38%)
Nov 05, 2021 2.280 2.280 2.150 2.170 354,779 -0.11(-4.82%)
Nov 04, 2021 2.370 2.390 2.220 2.280 191,527 +0.00(+0.00%)
Nov 03, 2021 2.220 2.290 2.160 2.280 252,709 +0.04(+2.01%)
Nov 02, 2021 2.330 2.340 2.210 2.235 260,692 -0.10(-4.49%)
Nov 01, 2021 2.300 2.420 2.360 2.340 231,099 +0.01(+0.43%)
Oct 29, 2021 2.390 2.430 2.250 2.330 270,259 -0.02(-0.85%)
Oct 28, 2021 2.240 2.350 2.196 2.350 483,269 +0.14(+6.33%)
Oct 27, 2021 2.010 2.350 2.010 2.210 835,415 +0.19(+9.41%)
Oct 26, 2021 2.200 2.020 1,545,836 -0.18(-8.18%)
Oct 25, 2021 2.290 2.300 2.150 2.200 944,362 -0.09(-3.93%)
Oct 22, 2021 2.350 2.350 2.255 2.290 494,715 -0.05(-2.14%)
Oct 21, 2021 2.340 2.370 2.300 2.340 264,466 -0.01(-0.43%)
Oct 20, 2021 2.390 2.420 2.320 2.350 185,185 -0.01(-0.42%)
Oct 19, 2021 2.300 2.380 2.280 2.360 236,379 +0.06(+2.61%)
Oct 18, 2021 2.410 2.470 2.300 2.300 440,394 -0.11(-4.56%)
Oct 15, 2021 2.500 2.540 2.340 2.410 378,187 -0.05(-2.03%)
Oct 14, 2021 2.540 2.570 2.450 2.460 277,530 -0.08(-3.15%)
Oct 13, 2021 2.540 2.620 2.515 2.540 288,372 +0.00(+0.00%)
Oct 12, 2021 2.480 2.570 2.470 2.540 192,478 +0.09(+3.67%)
Oct 11, 2021 2.500 2.565 2.420 2.450 224,448 -0.02(-0.81%)
Oct 08, 2021 2.540 2.600 2.430 2.470 261,301 -0.08(-3.14%)
Oct 07, 2021 2.580 2.680 2.530 2.550 226,832 -0.03(-1.16%)
Oct 06, 2021 2.620 2.676 2.485 2.580 313,725 -0.07(-2.64%)
Oct 05, 2021 2.630 2.700 2.600 2.650 167,477 +0.03(+1.15%)
Oct 04, 2021 2.680 2.690 2.595 2.620 203,766 -0.08(-2.96%)
Oct 01, 2021 2.700 2.740 2.620 2.700 129,210 +0.02(+0.75%)
Sep 30, 2021 2.630 2.718 2.590 2.680 210,593 +0.03(+1.13%)
Sep 29, 2021 2.720 2.790 2.630 2.650 192,672 -0.07(-2.57%)
Sep 28, 2021 2.860 2.930 2.700 2.720 245,570 -0.13(-4.56%)
Sep 27, 2021 2.730 2.900 2.700 2.850 177,557 +0.06(+2.15%)
Sep 24, 2021 2.770 2.849 2.710 2.790 168,507 -0.01(-0.36%)
Sep 23, 2021 2.860 2.920 2.790 2.800 250,574 -0.07(-2.44%)
Sep 22, 2021 2.840 2.880 2.770 2.870 232,974 +0.08(+2.87%)
Sep 21, 2021 2.710 2.850 2.690 2.790 260,635 +0.07(+2.57%)
Sep 20, 2021 2.730 2.790 2.650 2.720 549,906 -0.13(-4.56%)
Sep 17, 2021 2.690 2.850 2.640 2.850 492,549 +0.13(+4.78%)
Sep 16, 2021 2.750 2.760 2.660 2.720 289,967 -0.05(-1.81%)
Sep 15, 2021 2.710 2.830 2.645 2.770 405,143 +0.04(+1.47%)
Sep 14, 2021 2.900 2.910 2.700 2.730 503,344 -0.15(-5.21%)
Sep 13, 2021 3.040 3.040 2.810 2.880 314,124 -0.04(-1.37%)
Sep 10, 2021 3.000 3.003 2.890 2.920 204,233 -0.04(-1.35%)
Sep 09, 2021 2.860 3.000 2.850 2.960 298,832 +0.07(+2.42%)
Sep 08, 2021 2.980 3.000 2.880 2.890 243,421 -0.12(-3.99%)
Sep 07, 2021 3.060 3.110 2.950 3.010 269,716 -0.06(-1.95%)
Sep 03, 2021 3.290 3.290 2.980 3.070 350,661 -0.23(-6.97%)
Sep 02, 2021 3.210 3.300 3.210 3.300 326,919 +0.11(+3.45%)
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.