Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

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

Genprex Inc (NQ: GNPX )

2.200 -0.010 (-0.45%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 24, 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 (%)
Dec 31, 2018 1.150 1.160 1.000 1.100 45,000 -0.04(-3.51%)
Dec 28, 2018 0.9800 1.180 0.9600 1.140 111,400 +0.11(+10.69%)
Dec 27, 2018 1.020 1.035 0.9500 1.030 24,063 -0.01(-0.50%)
Dec 26, 2018 1.000 1.050 0.9727 1.035 13,190 +0.04(+3.51%)
Dec 24, 2018 1.100 1.100 1.000 1.000 24,300 -0.09(-8.26%)
Dec 21, 2018 1.050 1.090 1.010 1.090 25,300 +0.06(+5.83%)
Dec 20, 2018 1.165 1.165 1.030 1.030 49,811 -0.05(-4.63%)
Dec 19, 2018 1.080 1.180 1.080 1.080 28,027 -0.02(-1.82%)
Dec 18, 2018 1.140 1.160 1.100 1.100 24,148 -0.04(-3.51%)
Dec 17, 2018 1.180 1.180 1.130 1.140 23,933 -0.03(-2.56%)
Dec 14, 2018 1.170 1.250 1.170 1.170 44,700 -0.01(-0.85%)
Dec 13, 2018 1.182 1.182 1.150 1.180 3,944 +0.01(+0.85%)
Dec 12, 2018 1.220 1.220 1.150 1.170 13,545 -0.04(-3.31%)
Dec 11, 2018 1.150 1.220 1.150 1.210 19,343 +0.04(+3.42%)
Dec 10, 2018 1.190 1.290 1.170 1.170 9,364 -0.05(-4.10%)
Dec 07, 2018 1.270 1.280 1.170 1.220 21,900 -0.06(-4.68%)
Dec 06, 2018 1.240 1.340 1.230 1.280 23,769 +0.05(+4.06%)
Dec 04, 2018 1.300 1.360 1.220 1.230 84,400 -0.16(-11.51%)
Dec 03, 2018 1.600 1.600 1.270 1.390 59,983 -0.13(-8.55%)
Nov 30, 2018 1.650 1.850 1.390 1.520 314,700 -0.13(-7.88%)
Nov 29, 2018 1.290 1.690 1.260 1.650 259,603 +0.33(+24.65%)
Nov 28, 2018 1.230 1.430 1.160 1.324 186,092 +0.03(+2.61%)
Nov 27, 2018 1.160 1.333 1.160 1.290 15,403 +0.07(+5.74%)
Nov 26, 2018 1.350 1.380 1.090 1.220 170,985 -0.08(-6.15%)
Nov 23, 2018 1.380 1.380 1.300 1.300 11,400 -0.12(-8.45%)
Nov 21, 2018 1.420 1.420 1.420 0 +0.07(+5.19%)
Nov 20, 2018 1.300 1.390 1.260 1.350 66,320 +0.04(+3.05%)
Nov 19, 2018 1.420 1.420 1.300 1.310 36,891 -0.07(-5.07%)
Nov 16, 2018 1.430 1.450 1.350 1.380 14,700 -0.07(-4.83%)
Nov 15, 2018 1.360 1.450 1.300 1.450 10,669 +0.13(+9.85%)
Nov 14, 2018 1.430 1.440 1.300 1.320 18,810 -0.08(-5.71%)
Nov 13, 2018 1.500 1.500 1.400 1.400 10,355 -0.10(-6.67%)
Nov 12, 2018 1.500 1.500 1.450 1.500 18,570 +0.05(+3.45%)
Nov 09, 2018 1.520 1.540 1.400 1.450 30,900 -0.06(-3.97%)
Nov 08, 2018 1.520 1.560 1.500 1.510 23,849 -0.04(-2.58%)
Nov 07, 2018 1.580 1.586 1.550 1.550 14,026 +0.00(+0.00%)
Nov 06, 2018 1.610 1.669 1.520 1.550 19,567 -0.08(-4.91%)
Nov 05, 2018 1.650 1.750 1.610 1.630 20,861 -0.02(-1.21%)
Nov 02, 2018 1.610 1.740 1.610 1.650 15,100 -0.03(-1.79%)
Nov 01, 2018 1.690 1.770 1.510 1.680 32,726 +0.04(+2.44%)
Oct 31, 2018 1.770 1.790 1.610 1.640 49,910 -0.14(-7.87%)
Oct 30, 2018 1.630 1.900 1.630 1.780 86,054 +0.14(+8.54%)
Oct 29, 2018 1.750 1.800 1.560 1.640 30,424 -0.10(-5.75%)
Oct 26, 2018 1.570 1.810 1.510 1.740 48,500 +0.16(+10.13%)
Oct 25, 2018 1.560 1.645 1.530 1.580 18,311 +0.01(+0.87%)
Oct 24, 2018 1.712 1.712 1.530 1.566 14,585 -0.06(-3.91%)
Oct 23, 2018 1.710 1.760 1.565 1.630 14,664 -0.12(-6.86%)
Oct 22, 2018 1.790 1.800 1.660 1.750 46,224 -0.02(-1.13%)
Oct 19, 2018 1.785 1.785 1.750 1.770 25,500 -0.01(-0.56%)
Oct 18, 2018 1.850 1.850 1.710 1.780 18,585 -0.03(-1.66%)
Oct 17, 2018 1.840 1.849 1.790 1.810 23,839 -0.02(-1.09%)
Oct 16, 2018 1.880 1.880 1.830 1.830 23,248 -0.01(-0.54%)
Oct 15, 2018 1.860 2.000 1.820 1.840 21,013 +0.02(+1.10%)
Oct 12, 2018 1.800 1.920 1.790 1.820 23,500 +0.06(+3.41%)
Oct 11, 2018 1.920 1.920 1.749 1.760 50,816 -0.12(-6.38%)
Oct 10, 2018 2.000 2.000 1.820 1.880 40,114 -0.12(-6.00%)
Oct 09, 2018 2.030 2.047 1.990 2.000 25,125 -0.03(-1.48%)
Oct 08, 2018 2.060 2.100 2.000 2.030 41,179 +0.00(+0.00%)
Oct 05, 2018 2.110 2.110 2.030 2.030 20,000 -0.12(-5.58%)
Oct 04, 2018 2.110 2.200 2.050 2.150 41,352 +0.00(+0.00%)
Oct 03, 2018 2.190 2.200 2.120 2.150 15,308 +0.01(+0.47%)
Oct 02, 2018 2.150 2.250 2.060 2.140 57,629 -0.01(-0.47%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.