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 )

2.390 +0.070 (+3.02%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 13, 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 (%)
Feb 29, 2024 4.080 4.380 4.080 4.300 26,181 +0.13(+3.12%)
Feb 28, 2024 4.183 4.250 4.110 4.170 15,918 -0.03(-0.71%)
Feb 27, 2024 4.460 4.481 4.200 4.200 12,262 -0.21(-4.76%)
Feb 26, 2024 4.310 4.470 4.210 4.410 11,081 +0.05(+1.15%)
Feb 23, 2024 4.390 4.400 4.190 4.360 12,965 -0.04(-0.91%)
Feb 22, 2024 4.490 4.590 4.280 4.400 15,309 -0.09(-2.00%)
Feb 21, 2024 4.240 4.640 4.100 4.490 33,194 +0.20(+4.66%)
Feb 20, 2024 4.330 4.380 4.010 4.290 25,526 -0.11(-2.50%)
Feb 16, 2024 4.330 4.417 4.131 4.400 26,436 +0.02(+0.46%)
Feb 15, 2024 4.460 4.670 4.380 4.380 41,331 -0.27(-5.81%)
Feb 14, 2024 4.870 4.995 4.520 4.650 43,608 -0.22(-4.52%)
Feb 13, 2024 4.650 4.870 4.613 4.870 25,314 -0.03(-0.61%)
Feb 12, 2024 4.370 4.955 4.370 4.900 78,440 +0.32(+6.99%)
Feb 09, 2024 4.410 4.700 4.070 4.580 123,233 +0.17(+3.85%)
Feb 08, 2024 5.250 5.290 4.350 4.410 163,334 -0.92(-17.26%)
Feb 07, 2024 5.780 5.800 5.320 5.330 132,247 -0.67(-11.17%)
Feb 06, 2024 6.140 6.490 5.900 6.000 135,817 -0.70(-10.45%)
Feb 05, 2024 7.910 7.990 5.460 6.700 1,569,766 +0.79(+13.37%)
Feb 02, 2024 5.640 6.473 5.150 5.910 159,996 +5.73(+3120.71%)
Feb 01, 2024 0.1950 0.2099 0.1825 0.1835 2,144,224 -0.01(-3.42%)
Jan 31, 2024 0.2109 0.2315 0.1900 0.1900 3,523,539 -0.08(-29.13%)
Jan 30, 2024 0.2500 0.3029 0.2350 0.2681 2,998,333 -0.00(-1.07%)
Jan 29, 2024 0.2301 0.3250 0.2301 0.2710 4,559,545 +0.04(+16.31%)
Jan 26, 2024 0.2300 0.2380 0.2202 0.2330 108,008 +0.01(+2.28%)
Jan 25, 2024 0.2229 0.2301 0.2200 0.2278 172,708 -0.01(-2.23%)
Jan 24, 2024 0.2340 0.2380 0.2270 0.2330 367,051 +0.01(+2.33%)
Jan 23, 2024 0.2100 0.2353 0.2051 0.2277 335,129 +0.01(+5.81%)
Jan 22, 2024 0.2050 0.2221 0.2049 0.2152 172,066 +0.01(+2.97%)
Jan 19, 2024 0.2000 0.2200 0.2000 0.2090 122,864 +0.00(+1.16%)
Jan 18, 2024 0.2107 0.2153 0.2000 0.2066 158,933 -0.01(-3.19%)
Jan 17, 2024 0.2174 0.2200 0.2020 0.2134 198,964 -0.00(-1.20%)
Jan 16, 2024 0.2153 0.2450 0.2080 0.2160 241,385 -0.00(-0.83%)
Jan 12, 2024 0.2161 0.2249 0.2150 0.2178 172,571 +0.00(+0.60%)
Jan 11, 2024 0.2146 0.2300 0.2146 0.2165 199,118 -0.00(-1.64%)
Jan 10, 2024 0.2318 0.2460 0.2110 0.2201 251,628 -0.01(-5.46%)
Jan 09, 2024 0.2840 0.2840 0.2299 0.2328 782,525 -0.05(-16.95%)
Jan 08, 2024 0.2400 0.3600 0.2300 0.2803 1,684,413 +0.04(+18.27%)
Jan 05, 2024 0.2400 0.2400 0.2300 0.2370 352,204 +0.01(+3.04%)
Jan 04, 2024 0.2200 0.2399 0.2200 0.2300 310,939 +0.01(+5.12%)
Jan 03, 2024 0.2400 0.2395 0.2150 0.2188 202,736 -0.02(-6.50%)
Jan 02, 2024 0.2300 0.2400 0.2230 0.2340 164,005 +0.00(+1.74%)
Dec 29, 2023 0.2300 0.2376 0.2201 0.2300 580,821 +0.00(+0.00%)
Dec 28, 2023 0.2100 0.2400 0.2100 0.2300 837,689 +0.01(+5.75%)
Dec 27, 2023 0.2200 0.2202 0.2005 0.2175 573,267 +0.01(+2.84%)
Dec 26, 2023 0.2100 0.2152 0.2000 0.2115 374,588 -0.00(-0.28%)
Dec 22, 2023 0.2001 0.2149 0.2001 0.2121 366,535 +0.00(+1.48%)
Dec 21, 2023 0.2100 0.2220 0.2000 0.2090 295,866 -0.01(-5.00%)
Dec 20, 2023 0.2100 0.2220 0.2100 0.2200 538,187 +0.00(+0.55%)
Dec 19, 2023 0.2261 0.2297 0.2112 0.2188 356,783 -0.01(-2.97%)
Dec 18, 2023 0.2200 0.2310 0.2184 0.2255 250,193 +0.01(+6.87%)
Dec 15, 2023 0.2290 0.2290 0.2100 0.2110 484,114 -0.01(-5.38%)
Dec 14, 2023 0.2200 0.2230 0.2150 0.2230 243,698 +0.01(+2.91%)
Dec 13, 2023 0.2100 0.2175 0.1931 0.2167 465,423 +0.02(+12.11%)
Dec 12, 2023 0.2100 0.2153 0.1930 0.1933 597,705 -0.02(-8.95%)
Dec 11, 2023 0.2300 0.2300 0.2051 0.2123 392,166 -0.02(-8.10%)
Dec 08, 2023 0.2500 0.2500 0.2260 0.2310 309,720 +0.00(+0.43%)
Dec 07, 2023 0.2401 0.2401 0.2239 0.2300 272,741 -0.01(-4.17%)
Dec 06, 2023 0.2446 0.2460 0.2304 0.2400 255,844 -0.00(-0.50%)
Dec 05, 2023 0.2426 0.2434 0.2306 0.2412 181,618 +0.00(+0.12%)
Dec 04, 2023 0.2400 0.2500 0.2303 0.2409 367,459 +0.00(+1.65%)
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.