Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Genprex Inc (NQ: GNPX )

3.110 +0.690 (+28.51%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Mar 31, 2021 4.070 4.330 4.050 4.310 804,428 +0.24(+5.90%)
Mar 30, 2021 4.250 4.290 3.920 4.070 1,142,440 -0.17(-4.01%)
Mar 29, 2021 4.520 4.520 4.160 4.240 768,567 -0.27(-5.99%)
Mar 26, 2021 4.550 4.565 4.310 4.510 642,400 +0.03(+0.67%)
Mar 25, 2021 4.310 4.540 4.100 4.480 848,756 +0.06(+1.36%)
Mar 24, 2021 4.750 4.800 4.350 4.420 990,247 -0.24(-5.15%)
Mar 23, 2021 4.950 5.000 4.590 4.660 1,359,804 -0.39(-7.72%)
Mar 22, 2021 5.060 5.180 4.880 5.050 1,041,229 -0.03(-0.59%)
Mar 19, 2021 5.080 5.240 4.940 5.080 1,325,800 +0.02(+0.40%)
Mar 18, 2021 5.140 5.350 4.950 5.060 1,014,140 -0.22(-4.17%)
Mar 17, 2021 5.080 5.350 4.970 5.280 977,722 +0.05(+0.96%)
Mar 16, 2021 5.120 5.280 4.910 5.230 781,433 +0.11(+2.15%)
Mar 15, 2021 5.290 5.390 5.000 5.120 1,000,208 -0.16(-3.03%)
Mar 12, 2021 5.230 5.300 5.030 5.280 676,900 +0.06(+1.15%)
Mar 11, 2021 4.960 5.220 4.940 5.220 792,058 +0.33(+6.75%)
Mar 10, 2021 4.930 5.070 4.760 4.890 941,350 +0.16(+3.38%)
Mar 09, 2021 4.740 5.000 4.680 4.730 959,352 +0.17(+3.73%)
Mar 08, 2021 4.840 5.060 4.530 4.560 1,152,510 -0.34(-6.94%)
Mar 05, 2021 4.720 4.990 4.315 4.900 1,555,800 +0.40(+8.89%)
Mar 04, 2021 5.010 5.230 4.320 4.500 2,216,232 -0.61(-11.94%)
Mar 03, 2021 5.740 5.830 5.030 5.110 1,251,794 -0.53(-9.40%)
Mar 02, 2021 5.370 5.740 5.350 5.640 1,068,565 +0.26(+4.83%)
Mar 01, 2021 5.280 5.500 5.120 5.380 1,008,095 +0.22(+4.26%)
Feb 26, 2021 5.460 5.500 5.010 5.160 839,600 -0.15(-2.82%)
Feb 25, 2021 5.660 5.860 5.230 5.310 989,650 -0.32(-5.68%)
Feb 24, 2021 5.370 6.070 5.300 5.630 1,062,983 +0.32(+6.03%)
Feb 23, 2021 5.750 5.840 5.020 5.310 2,228,677 -0.75(-12.38%)
Feb 22, 2021 6.310 6.350 6.020 6.060 952,870 -0.26(-4.11%)
Feb 19, 2021 6.240 6.500 6.160 6.320 712,700 +0.12(+1.94%)
Feb 18, 2021 6.470 6.480 5.850 6.200 1,229,198 -0.42(-6.34%)
Feb 17, 2021 6.940 6.970 6.470 6.620 1,041,719 -0.27(-3.92%)
Feb 16, 2021 7.000 7.160 6.740 6.890 970,270 -0.12(-1.71%)
Feb 12, 2021 6.890 7.220 6.640 7.010 1,178,900 +0.03(+0.43%)
Feb 11, 2021 7.280 7.380 6.510 6.980 2,068,643 -0.24(-3.32%)
Feb 10, 2021 6.940 7.580 6.760 7.220 2,691,575 +0.58(+8.73%)
Feb 09, 2021 6.930 7.200 6.470 6.640 5,319,620 -1.03(-13.43%)
Feb 08, 2021 6.430 7.720 6.320 7.670 3,545,667 +1.42(+22.72%)
Feb 05, 2021 6.300 6.400 5.810 6.250 1,880,400 +0.06(+0.97%)
Feb 04, 2021 6.830 6.860 5.720 6.190 5,192,139 +0.56(+9.95%)
Feb 03, 2021 4.950 5.970 4.900 5.630 3,827,185 +0.73(+14.90%)
Feb 02, 2021 4.900 4.990 4.660 4.900 1,070,078 +0.06(+1.24%)
Feb 01, 2021 4.600 5.210 4.370 4.840 3,257,662 +0.37(+8.28%)
Jan 29, 2021 4.410 4.720 4.250 4.470 1,000,900 +0.00(+0.00%)
Jan 28, 2021 4.320 4.660 4.290 4.470 1,007,817 +0.21(+4.93%)
Jan 27, 2021 4.400 4.670 4.250 4.260 1,650,521 -0.31(-6.78%)
Jan 26, 2021 4.370 5.150 4.350 4.570 5,109,738 +0.33(+7.78%)
Jan 25, 2021 3.970 4.300 3.820 4.240 2,238,746 +0.32(+8.16%)
Jan 22, 2021 3.750 3.950 3.650 3.920 1,162,300 +0.17(+4.53%)
Jan 21, 2021 3.950 3.950 3.730 3.750 855,987 -0.12(-3.10%)
Jan 20, 2021 3.930 3.930 3.710 3.870 1,016,020 -0.04(-1.02%)
Jan 19, 2021 3.780 3.980 3.650 3.910 1,325,978 +0.16(+4.27%)
Jan 15, 2021 3.830 3.890 3.720 3.750 929,900 -0.08(-2.09%)
Jan 14, 2021 3.942 3.980 3.760 3.830 1,084,914 -0.07(-1.79%)
Jan 13, 2021 3.940 4.050 3.710 3.900 2,433,358 +0.14(+3.72%)
Jan 12, 2021 3.630 3.820 3.510 3.760 1,165,882 +0.10(+2.73%)
Jan 11, 2021 3.710 3.780 3.610 3.660 992,406 -0.11(-2.92%)
Jan 08, 2021 3.850 3.850 3.670 3.770 1,303,800 -0.11(-2.84%)
Jan 07, 2021 3.890 3.980 3.770 3.880 1,221,416 +0.00(+0.00%)
Jan 06, 2021 4.080 4.150 3.810 3.880 1,913,752 -0.16(-3.96%)
Jan 05, 2021 4.130 4.150 3.813 4.040 1,710,572 -0.09(-2.18%)
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
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.