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 (%)
Apr 30, 2019 1.800 1.841 1.761 1.783 9,002 -0.02(-0.94%)
Apr 29, 2019 1.850 1.880 1.800 1.800 50,605 +0.02(+1.12%)
Apr 26, 2019 1.760 1.781 1.760 1.780 8,000 -0.02(-1.11%)
Apr 25, 2019 1.800 1.800 1.750 1.800 5,663 +0.02(+1.12%)
Apr 24, 2019 1.780 1.790 1.750 1.780 11,541 -0.01(-0.63%)
Apr 23, 2019 1.700 1.800 1.650 1.791 37,309 +0.08(+4.75%)
Apr 22, 2019 1.790 1.810 1.700 1.710 12,283 -0.05(-2.84%)
Apr 18, 2019 1.770 1.780 1.750 1.760 7,900 -0.04(-2.49%)
Apr 17, 2019 1.850 1.850 1.775 1.805 8,374 -0.01(-0.28%)
Apr 16, 2019 1.810 1.820 1.710 1.810 14,153 +0.05(+2.55%)
Apr 15, 2019 1.820 1.820 1.740 1.765 5,932 -0.06(-3.02%)
Apr 12, 2019 1.760 1.837 1.708 1.820 19,100 +0.02(+1.11%)
Apr 11, 2019 1.800 1.805 1.760 1.800 7,938 +0.00(+0.00%)
Apr 10, 2019 1.740 1.810 1.680 1.800 34,756 -0.03(-1.64%)
Apr 09, 2019 1.850 1.850 1.780 1.830 45,747 +0.02(+1.10%)
Apr 08, 2019 1.750 1.881 1.750 1.810 39,897 +0.06(+3.67%)
Apr 05, 2019 1.660 1.790 1.660 1.746 30,200 +0.05(+2.71%)
Apr 04, 2019 1.830 1.830 1.660 1.700 17,173 -0.13(-7.10%)
Apr 03, 2019 1.595 1.890 1.573 1.830 49,667 +0.15(+8.93%)
Apr 02, 2019 1.680 1.710 1.603 1.680 24,079 +0.03(+2.13%)
Apr 01, 2019 1.610 1.690 1.560 1.645 38,266 +0.09(+5.79%)
Mar 29, 2019 1.610 1.720 1.450 1.555 41,600 -0.10(-6.23%)
Mar 28, 2019 1.623 1.680 1.460 1.658 128,930 +0.03(+2.05%)
Mar 27, 2019 1.620 1.750 1.605 1.625 41,862 -0.05(-2.79%)
Mar 26, 2019 1.880 1.887 1.655 1.672 58,070 -0.17(-9.15%)
Mar 25, 2019 1.790 1.860 1.703 1.840 40,957 +0.05(+2.72%)
Mar 22, 2019 1.814 1.860 1.791 1.791 13,800 -0.01(-0.49%)
Mar 21, 2019 1.780 1.900 1.780 1.800 59,905 -0.03(-1.63%)
Mar 20, 2019 1.990 1.990 1.750 1.830 47,341 -0.16(-8.04%)
Mar 19, 2019 2.120 2.120 1.750 1.990 95,592 -0.09(-4.33%)
Mar 18, 2019 2.030 2.220 1.900 2.080 128,472 -0.02(-0.95%)
Mar 15, 2019 2.200 2.250 1.950 2.100 423,500 -0.05(-2.33%)
Mar 14, 2019 1.590 2.260 1.590 2.150 828,957 +0.57(+36.08%)
Mar 13, 2019 1.550 1.650 1.534 1.580 8,039 +0.08(+5.33%)
Mar 12, 2019 1.473 1.605 1.473 1.500 63,901 +0.05(+3.45%)
Mar 11, 2019 1.530 1.530 1.450 1.450 13,609 -0.02(-1.36%)
Mar 08, 2019 1.500 1.520 1.470 1.470 8,200 -0.03(-2.00%)
Mar 07, 2019 1.530 1.530 1.470 1.500 5,613 -0.03(-1.96%)
Mar 06, 2019 1.550 1.589 1.450 1.530 18,282 -0.03(-2.07%)
Mar 05, 2019 1.650 1.650 1.460 1.562 9,568 -0.04(-2.35%)
Mar 04, 2019 1.550 1.800 1.440 1.600 63,697 +0.05(+3.23%)
Mar 01, 2019 1.420 1.550 1.410 1.550 15,100 +0.14(+9.93%)
Feb 28, 2019 1.453 1.453 1.410 1.410 11,499 -0.01(-0.70%)
Feb 27, 2019 1.500 1.500 1.410 1.420 20,698 -0.03(-2.07%)
Feb 26, 2019 1.430 1.480 1.430 1.450 5,153 +0.01(+0.69%)
Feb 25, 2019 1.500 1.500 1.430 1.440 8,459 -0.05(-3.36%)
Feb 22, 2019 1.500 1.500 1.460 1.490 13,700 +0.00(+0.34%)
Feb 21, 2019 1.468 1.490 1.400 1.485 12,366 +0.07(+4.58%)
Feb 20, 2019 1.500 1.570 1.420 1.420 25,403 -0.07(-4.52%)
Feb 19, 2019 1.530 1.550 1.397 1.487 3,006 -0.08(-5.27%)
Feb 15, 2019 1.570 1.600 1.540 1.570 8,100 +0.03(+1.95%)
Feb 14, 2019 1.460 1.580 1.438 1.540 22,570 +0.11(+7.94%)
Feb 13, 2019 1.500 1.500 1.420 1.427 4,477 -0.02(-1.61%)
Feb 12, 2019 1.420 1.450 1.410 1.450 13,060 +0.06(+4.32%)
Feb 11, 2019 1.400 1.450 1.350 1.390 8,247 -0.05(-3.47%)
Feb 08, 2019 1.370 1.490 1.350 1.440 8,900 +0.02(+1.35%)
Feb 07, 2019 1.530 1.580 1.390 1.421 21,164 -0.13(-8.34%)
Feb 06, 2019 1.562 1.570 1.543 1.550 7,938 +0.02(+1.31%)
Feb 05, 2019 1.640 1.640 1.440 1.530 34,786 -0.11(-6.75%)
Feb 04, 2019 1.600 1.700 1.580 1.641 92,135 +0.09(+5.85%)
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.