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 (%)
Feb 28, 2022 2.250 2.290 2.140 2.280 462,131 +0.05(+2.24%)
Feb 25, 2022 2.190 2.230 2.170 2.230 221,804 +0.01(+0.45%)
Feb 24, 2022 1.900 2.270 1.830 2.220 715,264 +0.17(+8.29%)
Feb 23, 2022 2.150 2.200 2.050 2.050 357,886 -0.09(-4.21%)
Feb 22, 2022 2.100 2.235 2.080 2.140 546,879 -0.07(-3.17%)
Feb 18, 2022 2.210 0 +0.01(+0.45%)
Feb 17, 2022 2.360 2.420 2.170 2.200 773,132 -0.18(-7.56%)
Feb 16, 2022 2.350 2.440 2.320 2.380 391,499 +0.02(+0.85%)
Feb 15, 2022 2.200 2.375 2.190 2.360 600,558 +0.16(+7.27%)
Feb 14, 2022 2.230 2.300 2.180 2.200 449,006 -0.05(-2.22%)
Feb 11, 2022 2.310 2.400 2.220 2.250 668,911 -0.03(-1.32%)
Feb 10, 2022 2.280 2.430 2.265 2.280 552,055 -0.03(-1.30%)
Feb 09, 2022 2.260 2.378 2.235 2.310 636,891 +0.05(+2.21%)
Feb 08, 2022 2.210 2.295 2.180 2.260 276,292 +0.00(+0.00%)
Feb 07, 2022 2.220 2.320 2.160 2.260 539,854 +0.06(+2.73%)
Feb 04, 2022 2.020 2.230 1.970 2.200 901,193 +0.18(+8.91%)
Feb 03, 2022 2.000 2.020 2.020 305,242 +0.02(+1.00%)
Feb 02, 2022 2.070 2.070 1.970 2.000 358,267 -0.05(-2.44%)
Feb 01, 2022 2.030 2.090 1.940 2.050 828,687 +0.06(+3.02%)
Jan 31, 2022 1.830 1.995 1.990 863,311 +0.16(+8.74%)
Jan 28, 2022 1.790 1.850 1.665 1.830 1,675,133 -0.02(-1.08%)
Jan 27, 2022 1.950 2.350 1.760 1.850 6,620,956 -0.09(-4.64%)
Jan 26, 2022 2.030 2.041 1.855 1.940 1,071,593 -0.01(-0.51%)
Jan 25, 2022 1.820 2.005 1.800 1.950 923,300 +0.06(+3.17%)
Jan 24, 2022 1.750 1.950 1.722 1.890 1,547,679 +0.07(+3.85%)
Jan 21, 2022 1.950 2.090 1.810 1.820 2,152,020 -0.20(-9.90%)
Jan 20, 2022 2.050 2.200 1.990 2.020 1,955,951 -0.06(-2.88%)
Jan 19, 2022 2.110 2.170 2.060 2.080 1,211,262 -0.05(-2.35%)
Jan 18, 2022 2.210 2.270 2.020 2.130 1,785,132 -0.13(-5.75%)
Jan 14, 2022 2.260 0 -0.02(-0.88%)
Jan 13, 2022 2.660 2.670 2.210 2.280 3,573,561 -0.36(-13.64%)
Jan 12, 2022 2.300 2.660 2.290 2.640 6,493,722 +0.29(+12.34%)
Jan 11, 2022 2.350 2.450 2.260 2.350 3,593,299 -0.01(-0.42%)
Jan 10, 2022 2.170 2.460 2.070 2.360 5,839,740 +0.14(+6.31%)
Jan 07, 2022 2.158 2.330 2.110 2.220 8,499,541 +0.01(+0.45%)
Jan 06, 2022 2.290 2.580 2.090 2.210 15,468,281 -0.06(-2.64%)
Jan 05, 2022 2.710 2.748 2.110 2.270 12,685,656 -0.52(-18.64%)
Jan 04, 2022 3.120 3.140 2.510 2.790 47,742,696 -0.71(-20.29%)
Jan 03, 2022 1.510 3.620 1.510 3.500 242,177,760 +2.19(+167.18%)
Dec 31, 2021 1.280 1.350 1.255 1.310 655,218 +0.01(+0.77%)
Dec 30, 2021 1.250 1.310 1.170 1.300 830,627 +0.09(+7.44%)
Dec 29, 2021 1.290 1.320 1.210 1.210 476,703 -0.09(-6.92%)
Dec 28, 2021 1.320 1.385 1.280 1.300 461,496 -0.05(-3.70%)
Dec 27, 2021 1.450 1.490 1.330 1.350 558,294 -0.09(-6.25%)
Dec 23, 2021 1.400 1.475 1.400 1.440 370,136 +0.02(+1.41%)
Dec 22, 2021 1.280 1.440 1.280 1.420 396,272 +0.12(+9.23%)
Dec 21, 2021 1.380 1.417 1.260 1.300 454,664 -0.08(-5.80%)
Dec 20, 2021 1.390 1.500 1.330 1.380 437,050 +0.00(+0.00%)
Dec 17, 2021 1.300 1.400 1.260 1.380 466,598 +0.07(+5.34%)
Dec 16, 2021 1.310 1.430 1.293 1.310 314,655 +0.01(+0.77%)
Dec 15, 2021 1.270 1.360 1.210 1.300 619,692 +0.01(+0.78%)
Dec 14, 2021 1.290 1.413 1.270 1.290 287,153 -0.06(-4.44%)
Dec 13, 2021 1.470 1.520 1.350 1.350 330,741 -0.12(-8.16%)
Dec 10, 2021 1.490 1.580 1.458 1.470 371,750 -0.02(-1.34%)
Dec 09, 2021 1.450 1.560 1.450 1.490 384,389 +0.02(+1.36%)
Dec 08, 2021 1.470 1.500 1.420 1.470 330,673 -0.03(-2.00%)
Dec 07, 2021 1.280 1.580 1.280 1.500 505,311 +0.23(+18.11%)
Dec 06, 2021 1.310 1.310 1.190 1.270 878,221 -0.06(-4.51%)
Dec 03, 2021 1.360 1.390 1.285 1.330 396,051 -0.05(-3.62%)
Dec 02, 2021 1.380 1.415 1.350 1.380 479,621 -0.03(-2.13%)
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.