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 (%)
Aug 31, 2023 0.5500 0.5500 0.5000 0.5197 154,460 -0.02(-4.47%)
Aug 30, 2023 0.4620 0.5459 0.4601 0.5440 942,731 +0.08(+17.06%)
Aug 29, 2023 0.4700 0.4727 0.4510 0.4647 142,396 -0.00(-0.60%)
Aug 28, 2023 0.4610 0.4800 0.4610 0.4675 140,594 +0.00(+0.45%)
Aug 25, 2023 0.4614 0.4700 0.4511 0.4654 128,288 +0.01(+1.59%)
Aug 24, 2023 0.4609 0.4768 0.4483 0.4581 188,623 -0.00(-0.28%)
Aug 23, 2023 0.4800 0.4800 0.4526 0.4594 212,580 -0.03(-5.20%)
Aug 22, 2023 0.4377 0.5000 0.4306 0.4846 472,171 +0.04(+7.86%)
Aug 21, 2023 0.5130 0.5300 0.4250 0.4493 961,549 -0.06(-12.42%)
Aug 18, 2023 0.5500 0.5500 0.4900 0.5130 1,275,227 -0.03(-6.35%)
Aug 17, 2023 0.5800 0.6000 0.5310 0.5478 441,690 -0.02(-4.10%)
Aug 16, 2023 0.5850 0.5949 0.5450 0.5712 271,420 +0.01(+0.92%)
Aug 15, 2023 0.6168 0.6337 0.5188 0.5660 956,672 -0.06(-10.13%)
Aug 14, 2023 0.6395 0.6395 0.6200 0.6298 274,328 -0.00(-0.03%)
Aug 11, 2023 0.6300 0.6500 0.6200 0.6300 366,033 -0.01(-1.88%)
Aug 10, 2023 0.6800 0.6919 0.6305 0.6421 2,416,033 +0.00(+0.33%)
Aug 09, 2023 0.6770 0.7205 0.5500 0.6400 3,812,868 -0.02(-3.18%)
Aug 08, 2023 0.6700 0.6920 0.6565 0.6610 398,325 -0.02(-2.91%)
Aug 07, 2023 0.7300 0.7400 0.6700 0.6808 485,650 -0.04(-5.04%)
Aug 04, 2023 0.7386 0.7400 0.7025 0.7169 180,720 -0.01(-1.93%)
Aug 03, 2023 0.7200 0.7380 0.6993 0.7310 266,773 +0.01(+1.39%)
Aug 02, 2023 0.7300 0.7480 0.6900 0.7210 572,658 -0.03(-3.87%)
Aug 01, 2023 0.7600 0.7750 0.7350 0.7500 161,188 -0.01(-1.32%)
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%)
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.