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 (%)
Jul 31, 2023 0.7590 0.7727 0.7300 0.7600 268,754 +0.02(+2.01%)
Jul 28, 2023 0.7300 0.7590 0.7200 0.7450 445,636 +0.04(+5.91%)
Jul 27, 2023 0.7510 0.7800 0.6950 0.7034 1,012,488 -0.06(-7.45%)
Jul 26, 2023 0.7500 0.7800 0.7368 0.7600 669,640 +0.01(+0.66%)
Jul 25, 2023 0.7800 0.7969 0.7500 0.7550 523,831 -0.03(-3.94%)
Jul 24, 2023 0.8300 0.8500 0.7700 0.7860 788,513 -0.04(-5.30%)
Jul 21, 2023 0.8990 0.8990 0.7900 0.8300 770,523 -0.04(-4.05%)
Jul 20, 2023 0.8800 0.9167 0.8508 0.8650 1,522,389 +0.01(+0.58%)
Jul 19, 2023 0.9400 0.9400 0.8400 0.8600 2,292,286 -0.18(-17.31%)
Jul 18, 2023 1.030 1.050 0.9400 1.040 3,138,774 +0.10(+10.93%)
Jul 17, 2023 0.9000 0.9600 0.8910 0.9375 1,246,714 +0.11(+13.77%)
Jul 14, 2023 0.8345 0.8663 0.8200 0.8240 148,456 -0.01(-0.76%)
Jul 13, 2023 0.8120 0.8500 0.8037 0.8303 270,961 +0.04(+5.13%)
Jul 12, 2023 0.8700 0.8799 0.7890 0.7898 432,708 -0.08(-8.95%)
Jul 11, 2023 0.8800 0.9100 0.8402 0.8674 326,873 -0.00(-0.20%)
Jul 10, 2023 0.8676 0.9000 0.8501 0.8691 93,076 -0.00(-0.10%)
Jul 07, 2023 0.8200 0.9069 0.8120 0.8700 179,105 +0.02(+2.00%)
Jul 06, 2023 0.8900 0.8900 0.8125 0.8529 297,314 -0.07(-7.78%)
Jul 05, 2023 0.9800 0.9900 0.9000 0.9249 1,176,499 -0.04(-3.66%)
Jul 03, 2023 0.9489 0.9889 0.9249 0.9600 353,413 +0.01(+1.20%)
Jun 30, 2023 0.8500 0.9599 0.8101 0.9486 1,759,295 +0.13(+15.68%)
Jun 29, 2023 0.7900 0.8897 0.7500 0.8200 1,870,661 +0.03(+4.03%)
Jun 28, 2023 0.8500 0.8600 0.7501 0.7882 7,445,702 +0.05(+6.50%)
Jun 27, 2023 0.7400 0.7463 0.7270 0.7401 157,133 -0.00(-0.09%)
Jun 26, 2023 0.7400 0.7500 0.7300 0.7408 149,023 +0.00(+0.28%)
Jun 23, 2023 0.7600 0.7700 0.7387 0.7387 203,420 -0.03(-4.19%)
Jun 22, 2023 0.8000 0.8000 0.7550 0.7710 97,961 -0.02(-2.41%)
Jun 21, 2023 0.8000 0.8285 0.7850 0.7900 168,954 -0.01(-1.26%)
Jun 20, 2023 0.8300 0.8499 0.8000 0.8001 154,303 -0.02(-2.88%)
Jun 16, 2023 0.8500 0.8700 0.8238 0.8238 187,420 -0.03(-3.11%)
Jun 15, 2023 0.8400 0.8799 0.8400 0.8502 167,444 +0.00(+0.02%)
Jun 14, 2023 0.8600 0.8800 0.8400 0.8500 199,640 -0.04(-4.12%)
Jun 13, 2023 0.9100 0.9298 0.8700 0.8865 247,647 -0.04(-4.44%)
Jun 12, 2023 0.9000 0.9299 0.9000 0.9277 90,701 +0.03(+3.02%)
Jun 09, 2023 0.9200 0.9428 0.9003 0.9005 139,994 -0.00(-0.28%)
Jun 08, 2023 0.9000 0.9498 0.9000 0.9030 181,286 -0.03(-3.24%)
Jun 07, 2023 0.9600 0.9674 0.9100 0.9332 119,643 -0.03(-2.79%)
Jun 06, 2023 0.8907 0.9600 0.8850 0.9600 205,791 +0.01(+1.24%)
Jun 05, 2023 1.000 1.000 0.8200 0.9482 574,663 -0.09(-8.83%)
Jun 02, 2023 0.9900 1.060 0.9801 1.040 1,624,713 +0.11(+11.35%)
Jun 01, 2023 0.9200 0.9400 0.8650 0.9340 462,746 +0.07(+8.45%)
May 31, 2023 0.8000 0.8800 0.7800 0.8612 295,709 +0.06(+7.22%)
May 30, 2023 0.9000 0.9194 0.7885 0.8032 718,863 -0.09(-9.75%)
May 26, 2023 0.8800 0.9430 0.8700 0.8900 836,247 +0.04(+4.71%)
May 25, 2023 0.7700 0.8600 0.7450 0.8500 801,674 +0.07(+8.99%)
May 24, 2023 0.7825 0.7825 0.7600 0.7799 66,110 -0.01(-0.78%)
May 23, 2023 0.7852 0.7875 0.7700 0.7860 94,277 -0.00(-0.19%)
May 22, 2023 0.7683 0.7906 0.7514 0.7875 105,807 +0.01(+1.61%)
May 19, 2023 0.7600 0.7900 0.7600 0.7750 148,786 +0.02(+1.97%)
May 18, 2023 0.7700 0.7849 0.7400 0.7600 174,689 -0.01(-1.49%)
May 17, 2023 0.7900 0.7914 0.7225 0.7715 226,207 -0.03(-3.27%)
May 16, 2023 0.8050 0.8123 0.7600 0.7976 164,672 -0.01(-1.04%)
May 15, 2023 0.8000 0.8200 0.8000 0.8060 81,574 -0.01(-1.78%)
May 12, 2023 0.8100 0.8300 0.8010 0.8206 103,475 +0.01(+0.93%)
May 11, 2023 0.8000 0.8200 0.8000 0.8130 66,860 -0.00(-0.25%)
May 10, 2023 0.8000 0.8249 0.8000 0.8150 145,070 -0.00(-0.04%)
May 09, 2023 0.8150 0.8155 0.8000 0.8153 101,968 +0.01(+1.85%)
May 08, 2023 0.8100 0.8160 0.7901 0.8005 111,670 -0.01(-0.77%)
May 05, 2023 0.7800 0.8190 0.7800 0.8067 160,235 +0.02(+2.22%)
May 04, 2023 0.8000 0.8250 0.7740 0.7892 97,798 -0.01(-1.47%)
May 03, 2023 0.7900 0.8400 0.7800 0.8010 241,405 +0.02(+2.67%)
May 02, 2023 0.7600 0.8000 0.7591 0.7802 225,228 +0.02(+2.24%)
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.