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 (%)
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%)
Mar 01, 2022 2.230 2.320 2.200 2.270 282,460 -0.01(-0.44%)
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%)
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.