Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Genprex Inc
(NQ:
GNPX
)
2.735
-0.175 (-6.01%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 6, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2022
1.530
1.530
1.430
1.470
180,277
-0.03(-2.00%)
May 27, 2022
1.470
1.530
1.470
1.500
115,685
+0.01(+0.67%)
May 26, 2022
1.440
1.550
1.360
1.490
117,680
+0.02(+1.36%)
May 25, 2022
1.610
1.610
1.440
1.470
210,934
-0.13(-8.13%)
May 24, 2022
1.590
1.610
1.493
1.600
100,620
+0.01(+0.63%)
May 23, 2022
1.540
1.600
1.480
1.590
61,659
+0.08(+5.30%)
May 20, 2022
1.530
1.580
1.460
1.510
67,908
+0.00(+0.00%)
May 19, 2022
1.450
1.540
1.450
1.510
56,313
+0.05(+3.42%)
May 18, 2022
1.560
1.600
1.450
1.460
142,420
-0.10(-6.41%)
May 17, 2022
1.480
1.590
1.480
1.560
103,822
+0.05(+3.31%)
May 16, 2022
1.560
1.580
1.470
1.510
158,236
-0.01(-0.66%)
May 13, 2022
1.360
1.550
1.300
1.520
261,885
+0.20(+15.15%)
May 12, 2022
1.290
1.355
1.260
1.320
141,982
+0.04(+3.13%)
May 11, 2022
1.400
1.410
1.260
1.280
177,788
-0.13(-9.22%)
May 10, 2022
1.400
1.490
1.400
1.410
76,764
+0.03(+2.17%)
May 09, 2022
1.500
1.530
1.360
1.380
318,951
-0.15(-9.80%)
May 06, 2022
1.590
1.690
1.510
1.530
143,959
-0.06(-3.77%)
May 05, 2022
1.640
1.680
1.580
1.590
158,856
-0.05(-3.05%)
May 04, 2022
1.620
1.680
1.550
1.640
99,019
+0.01(+0.61%)
May 03, 2022
1.620
1.680
1.570
1.630
109,465
+0.01(+0.62%)
May 02, 2022
1.620
1.660
1.560
1.620
41,129
+0.02(+1.25%)
Apr 29, 2022
1.600
1.659
1.560
1.600
134,654
+0.02(+1.27%)
Apr 28, 2022
1.670
1.685
1.500
1.580
241,910
-0.05(-3.07%)
Apr 27, 2022
1.650
1.730
1.600
1.630
138,686
-0.04(-2.40%)
Apr 26, 2022
1.700
1.750
1.630
1.670
212,315
+0.00(+0.00%)
Apr 25, 2022
1.670
1.780
1.660
1.670
237,440
-0.08(-4.57%)
Apr 22, 2022
1.850
1.850
1.700
1.750
157,335
+0.00(+0.00%)
Apr 21, 2022
1.960
1.970
1.750
1.750
289,655
-0.20(-10.26%)
Apr 20, 2022
1.920
1.980
1.880
1.950
95,080
+0.04(+2.09%)
Apr 19, 2022
1.850
1.940
1.850
1.910
103,190
+0.08(+4.37%)
Apr 18, 2022
2.010
2.010
1.820
1.830
317,286
-0.16(-8.04%)
Apr 14, 2022
1.980
2.014
1.950
1.990
109,039
+0.00(+0.00%)
Apr 13, 2022
1.950
2.040
1.950
1.990
158,333
+0.02(+1.02%)
Apr 12, 2022
2.090
2.130
1.950
1.970
184,191
-0.05(-2.48%)
Apr 11, 2022
2.040
2.095
1.960
2.020
197,368
-0.04(-1.94%)
Apr 08, 2022
2.050
2.120
2.040
2.060
109,142
-0.01(-0.48%)
Apr 07, 2022
2.130
2.180
2.030
2.070
180,000
-0.05(-2.36%)
Apr 06, 2022
2.120
2.180
2.010
2.120
219,560
-0.03(-1.40%)
Apr 05, 2022
2.270
2.300
2.140
2.150
305,854
-0.16(-6.93%)
Apr 04, 2022
2.230
2.320
2.210
2.310
147,038
+0.08(+3.59%)
Apr 01, 2022
2.320
2.320
2.170
2.230
208,615
-0.03(-1.33%)
Mar 31, 2022
2.350
2.345
2.233
2.260
202,491
-0.04(-1.74%)
Mar 30, 2022
2.320
2.390
2.270
2.300
360,382
-0.02(-0.86%)
Mar 29, 2022
2.270
2.360
2.240
2.320
267,108
+0.05(+2.20%)
Mar 28, 2022
2.230
2.350
2.230
2.270
186,990
-0.10(-4.22%)
Mar 25, 2022
2.390
2.390
2.260
2.370
198,038
+0.00(+0.00%)
Mar 24, 2022
2.320
2.370
2.230
2.370
203,600
+0.08(+3.49%)
Mar 23, 2022
2.360
2.406
2.225
2.290
505,320
-0.09(-3.78%)
Mar 22, 2022
2.390
2.420
2.320
2.380
258,518
+0.04(+1.71%)
Mar 21, 2022
2.480
2.490
2.305
2.340
357,409
-0.09(-3.70%)
Mar 18, 2022
2.290
2.470
2.280
2.430
602,465
+0.15(+6.58%)
Mar 17, 2022
2.100
2.365
2.100
2.280
529,705
+0.14(+6.54%)
Mar 16, 2022
2.030
2.168
2.030
2.140
292,368
+0.12(+5.94%)
Mar 15, 2022
1.990
2.040
1.920
2.020
258,235
+0.03(+1.51%)
Mar 14, 2022
2.100
2.110
1.970
1.990
366,874
-0.12(-5.69%)
Mar 11, 2022
2.240
2.240
2.100
2.110
330,009
-0.10(-4.52%)
Mar 10, 2022
2.140
2.250
2.112
2.210
323,239
+0.03(+1.38%)
Mar 09, 2022
2.160
2.200
2.130
2.180
433,500
+0.11(+5.31%)
Mar 08, 2022
1.980
2.190
1.980
2.070
901,118
+0.02(+0.98%)
Mar 07, 2022
2.140
2.160
1.975
2.050
622,568
-0.09(-4.21%)
Mar 04, 2022
2.170
2.210
2.100
2.140
423,415
+0.02(+0.94%)
Mar 03, 2022
2.200
2.230
2.100
2.120
445,368
-0.08(-3.64%)
Mar 02, 2022
2.370
2.490
2.180
2.200
1,051,760
-0.07(-3.08%)
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
.