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 )

2.470 +0.100 (+4.22%)
Streaming Delayed Price Updated: 12:33 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 (%)
Mar 31, 2020 2.510 2.530 2.350 2.420 548,789 +0.05(+2.11%)
Mar 30, 2020 2.510 2.630 2.300 2.370 970,274 -0.20(-7.78%)
Mar 27, 2020 2.580 2.740 2.530 2.570 753,400 -0.08(-3.02%)
Mar 26, 2020 2.780 2.870 2.600 2.650 1,058,377 -0.14(-5.02%)
Mar 25, 2020 2.910 3.170 2.600 2.790 2,325,953 -0.10(-3.46%)
Mar 24, 2020 2.560 2.950 2.250 2.890 3,168,494 +0.62(+27.31%)
Mar 23, 2020 2.500 2.540 2.100 2.270 1,580,783 -0.24(-9.56%)
Mar 20, 2020 2.660 2.750 2.420 2.510 1,431,500 -0.15(-5.64%)
Mar 19, 2020 2.560 2.990 2.260 2.660 2,261,439 -0.01(-0.37%)
Mar 18, 2020 2.790 3.170 2.200 2.670 4,596,016 -0.66(-19.82%)
Mar 17, 2020 1.710 3.800 1.610 3.330 12,668,312 +1.75(+110.76%)
Mar 16, 2020 1.600 1.650 1.490 1.580 1,390,546 -0.31(-16.40%)
Mar 13, 2020 2.100 2.129 1.790 1.890 2,221,000 -0.11(-5.50%)
Mar 12, 2020 2.000 2.140 1.800 2.000 1,971,176 -0.42(-17.36%)
Mar 11, 2020 2.510 2.600 2.320 2.420 1,556,315 -0.36(-12.95%)
Mar 10, 2020 3.300 3.350 2.280 2.780 2,926,751 -0.07(-2.46%)
Mar 09, 2020 3.200 3.410 2.850 2.850 3,500,268 -0.97(-25.39%)
Mar 06, 2020 3.980 4.150 3.720 3.820 2,485,100 -0.37(-8.83%)
Mar 05, 2020 4.430 4.510 4.080 4.190 2,888,176 -0.33(-7.30%)
Mar 04, 2020 4.560 4.800 4.420 4.520 2,130,512 +0.09(+2.03%)
Mar 03, 2020 4.620 5.000 4.250 4.430 2,788,381 -0.34(-7.13%)
Mar 02, 2020 4.180 5.230 4.180 4.770 5,916,680 +0.66(+16.20%)
Feb 28, 2020 4.190 4.690 3.800 4.105 3,625,700 -0.57(-12.29%)
Feb 27, 2020 4.250 5.500 3.590 4.680 8,079,616 -0.10(-2.09%)
Feb 26, 2020 6.260 6.350 4.400 4.780 8,771,684 -1.45(-23.27%)
Feb 25, 2020 6.400 7.030 6.030 6.230 9,443,011 +0.20(+3.32%)
Feb 24, 2020 4.910 6.890 4.590 6.030 19,867,548 +0.70(+13.13%)
Feb 21, 2020 4.600 5.450 4.510 5.330 11,733,300 +0.95(+21.69%)
Feb 20, 2020 4.110 4.400 4.050 4.380 7,008,469 +0.40(+10.05%)
Feb 19, 2020 4.130 4.420 3.800 3.980 17,391,436 -0.92(-18.78%)
Feb 18, 2020 4.600 5.390 4.190 4.900 24,668,302 +0.62(+14.49%)
Feb 14, 2020 3.150 5.750 3.150 4.280 83,976,800 +1.32(+44.59%)
Feb 13, 2020 1.750 2.740 1.710 2.960 26,966,640 +1.15(+63.54%)
Feb 12, 2020 1.570 1.870 1.490 1.810 7,134,933 +0.20(+12.42%)
Feb 11, 2020 1.610 1.740 1.450 1.610 17,210,996 +0.37(+29.84%)
Feb 10, 2020 1.200 1.290 1.190 1.240 1,172,472 +0.06(+5.08%)
Feb 07, 2020 1.300 1.300 1.170 1.180 1,968,500 -0.15(-11.28%)
Feb 06, 2020 1.400 1.500 1.280 1.330 2,157,579 -0.10(-6.99%)
Feb 05, 2020 1.490 1.510 1.410 1.430 1,443,290 -0.06(-4.03%)
Feb 04, 2020 1.620 1.660 1.410 1.490 2,627,349 -0.19(-11.31%)
Feb 03, 2020 1.760 1.790 1.640 1.680 2,568,387 -0.13(-7.18%)
Jan 31, 2020 1.680 1.860 1.510 1.810 4,272,100 +0.13(+7.74%)
Jan 30, 2020 1.580 1.800 1.530 1.680 7,758,132 +0.10(+6.33%)
Jan 29, 2020 1.570 1.750 1.370 1.580 21,400,412 +0.30(+23.44%)
Jan 28, 2020 1.350 1.400 1.230 1.280 4,412,859 +0.06(+4.92%)
Jan 27, 2020 1.100 1.290 1.100 1.220 3,442,986 -0.06(-4.69%)
Jan 24, 2020 1.380 1.500 1.250 1.280 5,228,100 -0.12(-8.57%)
Jan 23, 2020 1.150 1.450 1.090 1.400 25,596,952 -0.49(-25.93%)
Jan 22, 2020 1.840 2.000 1.610 1.890 41,838,224 +0.74(+64.35%)
Jan 21, 2020 1.200 1.740 1.040 1.150 53,212,464 +0.79(+219.44%)
Jan 17, 2020 0.3749 0.3749 0.3500 0.3600 311,500 +0.00(+0.00%)
Jan 16, 2020 0.3675 0.3850 0.3500 0.3600 397,435 +0.02(+5.88%)
Jan 15, 2020 0.3500 0.3700 0.3300 0.3400 505,103 -0.01(-3.74%)
Jan 14, 2020 0.3900 0.3900 0.3228 0.3532 653,247 -0.03(-7.05%)
Jan 13, 2020 0.4400 0.4600 0.3500 0.3800 2,570,207 -0.00(-0.05%)
Jan 10, 2020 0.3600 0.3850 0.3312 0.3802 1,249,000 +0.04(+11.82%)
Jan 09, 2020 0.3600 0.3600 0.3111 0.3400 440,851 -0.01(-3.76%)
Jan 08, 2020 0.3800 0.4200 0.3526 0.3533 1,331,987 -0.07(-15.88%)
Jan 07, 2020 0.3200 0.4400 0.3000 0.4200 3,735,117 +0.12(+39.07%)
Jan 06, 2020 0.3000 0.3260 0.2901 0.3020 889,217 +0.02(+7.44%)
Jan 03, 2020 0.3199 0.3199 0.2612 0.2811 675,000 -0.03(-9.32%)
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.