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 (%)
Jun 28, 2019 1.230 1.388 1.190 1.240 116,400 +0.03(+2.48%)
Jun 27, 2019 1.290 1.400 1.210 1.210 87,155 -0.01(-0.41%)
Jun 26, 2019 1.160 1.430 1.160 1.215 53,383 +0.02(+1.25%)
Jun 25, 2019 1.330 1.380 1.106 1.200 77,906 -0.12(-9.09%)
Jun 24, 2019 1.370 1.460 1.320 1.320 7,844 -0.06(-4.35%)
Jun 21, 2019 1.440 1.470 1.360 1.380 7,700 -0.03(-2.13%)
Jun 20, 2019 1.324 1.440 1.320 1.410 11,222 +0.03(+2.17%)
Jun 19, 2019 1.440 1.505 1.360 1.380 12,587 -0.02(-1.43%)
Jun 18, 2019 1.390 1.470 1.390 1.400 6,253 -0.01(-0.71%)
Jun 17, 2019 1.380 1.500 1.300 1.410 32,624 +0.06(+4.20%)
Jun 14, 2019 1.400 1.400 1.350 1.353 5,900 -0.09(-6.03%)
Jun 13, 2019 1.350 1.440 1.300 1.440 29,147 +0.03(+2.13%)
Jun 12, 2019 1.350 1.435 1.350 1.410 1,919 +0.03(+2.17%)
Jun 11, 2019 1.350 1.450 1.347 1.380 9,885 -0.07(-4.83%)
Jun 10, 2019 1.320 1.470 1.320 1.450 23,515 -0.02(-1.36%)
Jun 07, 2019 1.355 1.470 1.325 1.470 9,400 +0.07(+5.00%)
Jun 06, 2019 1.430 1.430 1.300 1.400 28,056 +0.02(+1.45%)
Jun 05, 2019 1.473 1.494 1.300 1.380 56,075 -0.12(-8.00%)
Jun 04, 2019 1.620 1.620 1.500 1.500 13,018 -0.05(-3.23%)
Jun 03, 2019 1.610 1.640 1.530 1.550 17,426 -0.07(-4.32%)
May 31, 2019 1.650 1.650 1.558 1.620 29,600 +0.02(+1.25%)
May 30, 2019 1.620 1.620 1.520 1.600 14,459 -0.02(-1.23%)
May 29, 2019 1.570 1.646 1.570 1.620 17,570 +0.02(+1.25%)
May 28, 2019 1.650 1.680 1.570 1.600 23,461 -0.00(-0.16%)
May 24, 2019 1.580 1.639 1.580 1.603 2,000 +0.02(+1.43%)
May 23, 2019 1.588 1.600 1.566 1.580 17,236 -0.10(-5.95%)
May 22, 2019 1.690 1.710 1.590 1.680 23,083 -0.04(-2.33%)
May 21, 2019 1.700 1.740 1.617 1.720 22,043 -0.03(-1.71%)
May 20, 2019 1.650 1.780 1.510 1.750 39,875 -0.03(-1.69%)
May 17, 2019 1.740 1.790 1.630 1.780 35,600 +0.00(+0.00%)
May 16, 2019 1.740 1.780 1.730 1.780 8,062 -0.01(-0.56%)
May 15, 2019 1.810 1.810 1.769 1.790 1,998 +0.00(+0.00%)
May 14, 2019 1.730 1.820 1.720 1.790 10,541 +0.07(+4.07%)
May 13, 2019 1.760 1.806 1.720 1.720 15,344 -0.08(-4.44%)
May 10, 2019 1.800 1.850 1.750 1.800 35,800 -0.05(-2.70%)
May 09, 2019 1.800 1.890 1.750 1.850 46,560 +0.01(+0.54%)
May 08, 2019 1.760 1.880 1.730 1.840 154,133 +0.06(+3.37%)
May 07, 2019 1.790 1.800 1.720 1.780 6,721 +0.02(+1.14%)
May 06, 2019 1.800 1.813 1.730 1.760 9,865 -0.07(-3.83%)
May 03, 2019 1.810 1.830 1.750 1.830 1,900 +0.08(+4.57%)
May 02, 2019 1.850 1.850 1.750 1.750 7,801 +0.00(+0.00%)
May 01, 2019 1.810 1.870 1.720 1.750 18,914 -0.03(-1.85%)
Apr 30, 2019 1.800 1.841 1.761 1.783 9,002 -0.02(-0.94%)
Apr 29, 2019 1.850 1.880 1.800 1.800 50,605 +0.02(+1.12%)
Apr 26, 2019 1.760 1.781 1.760 1.780 8,000 -0.02(-1.11%)
Apr 25, 2019 1.800 1.800 1.750 1.800 5,663 +0.02(+1.12%)
Apr 24, 2019 1.780 1.790 1.750 1.780 11,541 -0.01(-0.63%)
Apr 23, 2019 1.700 1.800 1.650 1.791 37,309 +0.08(+4.75%)
Apr 22, 2019 1.790 1.810 1.700 1.710 12,283 -0.05(-2.84%)
Apr 18, 2019 1.770 1.780 1.750 1.760 7,900 -0.04(-2.49%)
Apr 17, 2019 1.850 1.850 1.775 1.805 8,374 -0.01(-0.28%)
Apr 16, 2019 1.810 1.820 1.710 1.810 14,153 +0.05(+2.55%)
Apr 15, 2019 1.820 1.820 1.740 1.765 5,932 -0.06(-3.02%)
Apr 12, 2019 1.760 1.837 1.708 1.820 19,100 +0.02(+1.11%)
Apr 11, 2019 1.800 1.805 1.760 1.800 7,938 +0.00(+0.00%)
Apr 10, 2019 1.740 1.810 1.680 1.800 34,756 -0.03(-1.64%)
Apr 09, 2019 1.850 1.850 1.780 1.830 45,747 +0.02(+1.10%)
Apr 08, 2019 1.750 1.881 1.750 1.810 39,897 +0.06(+3.67%)
Apr 05, 2019 1.660 1.790 1.660 1.746 30,200 +0.05(+2.71%)
Apr 04, 2019 1.830 1.830 1.660 1.700 17,173 -0.13(-7.10%)
Apr 03, 2019 1.595 1.890 1.573 1.830 49,667 +0.15(+8.93%)
Apr 02, 2019 1.680 1.710 1.603 1.680 24,079 +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.