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 )

2.370 +0.250 (+11.79%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 29, 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 (%)
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%)
Sep 01, 2020 3.990 4.470 3.880 4.000 3,374,805 +0.04(+1.01%)
Aug 31, 2020 3.900 4.090 3.770 3.960 1,087,141 +0.08(+2.06%)
Aug 28, 2020 3.920 3.970 3.820 3.880 588,100 -0.04(-1.02%)
Aug 27, 2020 3.910 3.960 3.710 3.920 1,019,667 +0.06(+1.55%)
Aug 26, 2020 4.020 4.130 3.860 3.860 1,292,109 -0.26(-6.31%)
Aug 25, 2020 3.990 4.140 3.760 4.120 1,409,390 +0.19(+4.83%)
Aug 24, 2020 3.800 4.360 3.630 3.930 2,347,265 +0.13(+3.42%)
Aug 21, 2020 3.880 3.890 3.610 3.800 1,406,700 -0.09(-2.31%)
Aug 20, 2020 3.990 4.000 3.750 3.890 1,237,106 -0.11(-2.75%)
Aug 19, 2020 3.970 4.050 3.860 4.000 1,001,510 +0.02(+0.50%)
Aug 18, 2020 4.020 4.110 3.840 3.980 920,538 +0.00(+0.00%)
Aug 17, 2020 4.410 4.420 3.900 3.980 3,159,423 -0.31(-7.23%)
Aug 14, 2020 3.640 4.460 3.520 4.290 4,207,900 +0.70(+19.50%)
Aug 13, 2020 3.650 3.680 3.560 3.590 379,667 -0.06(-1.64%)
Aug 12, 2020 3.630 3.690 3.510 3.650 548,272 +0.07(+1.96%)
Aug 11, 2020 3.780 3.820 3.525 3.580 893,640 -0.23(-6.04%)
Aug 10, 2020 3.550 3.900 3.550 3.810 884,427 +0.25(+7.02%)
Aug 07, 2020 3.560 3.670 3.489 3.560 519,500 -0.03(-0.84%)
Aug 06, 2020 3.530 3.700 3.460 3.590 502,179 +0.03(+0.84%)
Aug 05, 2020 3.720 3.780 3.530 3.560 680,034 -0.10(-2.73%)
Aug 04, 2020 3.710 3.800 3.600 3.660 615,027 -0.05(-1.35%)
Aug 03, 2020 3.390 3.860 3.360 3.710 1,076,049 +0.34(+10.09%)
Jul 31, 2020 3.550 3.571 3.260 3.370 777,900 -0.11(-3.16%)
Jul 30, 2020 3.420 3.490 3.360 3.480 619,894 +0.01(+0.29%)
Jul 29, 2020 3.550 3.690 3.450 3.470 1,172,221 -0.20(-5.45%)
Jul 28, 2020 3.880 3.980 3.650 3.670 869,644 -0.14(-3.67%)
Jul 27, 2020 3.580 4.080 3.570 3.810 1,730,460 +0.12(+3.25%)
Jul 24, 2020 3.630 3.790 3.467 3.690 1,443,700 -0.13(-3.40%)
Jul 23, 2020 4.240 4.500 3.610 3.820 5,479,553 -0.28(-6.83%)
Jul 22, 2020 3.450 4.370 3.430 4.100 10,728,321 +0.69(+20.23%)
Jul 21, 2020 3.400 3.770 3.320 3.410 5,529,364 +0.31(+10.00%)
Jul 20, 2020 3.040 3.130 3.010 3.100 707,645 +0.05(+1.64%)
Jul 17, 2020 3.040 3.140 3.010 3.050 705,300 +0.02(+0.66%)
Jul 16, 2020 3.030 3.100 2.950 3.030 682,277 -0.06(-1.94%)
Jul 15, 2020 2.970 3.140 2.920 3.090 1,184,445 +0.13(+4.39%)
Jul 14, 2020 2.920 2.980 2.810 2.960 998,951 +0.06(+2.07%)
Jul 13, 2020 3.110 3.140 2.870 2.900 1,322,410 -0.21(-6.75%)
Jul 10, 2020 3.100 3.160 3.020 3.110 697,300 -0.01(-0.32%)
Jul 09, 2020 3.200 3.200 3.020 3.120 950,756 -0.06(-1.89%)
Jul 08, 2020 3.180 3.320 3.070 3.180 1,642,741 +0.05(+1.60%)
Jul 07, 2020 3.180 3.180 3.050 3.130 863,823 -0.02(-0.63%)
Jul 06, 2020 3.050 3.200 3.010 3.150 1,081,096 +0.12(+3.96%)
Jul 02, 2020 3.080 3.130 3.010 3.030 763,200 -0.04(-1.30%)
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.