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 30, 2021 3.420 3.450 3.340 3.350 430,813 -0.10(-2.90%)
Jun 29, 2021 3.510 3.568 3.420 3.450 360,485 -0.07(-1.99%)
Jun 28, 2021 3.600 3.650 3.470 3.520 373,043 -0.07(-1.95%)
Jun 25, 2021 3.560 3.670 3.480 3.590 4,370,080 +0.04(+1.13%)
Jun 24, 2021 3.690 3.720 3.460 3.550 961,538 -0.17(-4.57%)
Jun 23, 2021 3.480 3.890 3.460 3.720 1,839,355 +0.42(+12.73%)
Jun 22, 2021 3.360 3.400 3.230 3.300 425,924 -0.05(-1.49%)
Jun 21, 2021 3.400 3.400 3.200 3.350 639,407 -0.04(-1.18%)
Jun 18, 2021 3.420 3.450 3.310 3.390 593,539 -0.10(-2.87%)
Jun 17, 2021 3.530 3.580 3.450 3.490 332,918 -0.01(-0.29%)
Jun 16, 2021 3.530 3.598 3.390 3.500 448,436 -0.06(-1.69%)
Jun 15, 2021 3.690 3.720 3.530 3.560 419,810 -0.13(-3.52%)
Jun 14, 2021 3.630 3.740 3.610 3.690 447,570 +0.03(+0.82%)
Jun 11, 2021 3.720 3.780 3.560 3.660 574,118 -0.07(-1.88%)
Jun 10, 2021 3.930 3.950 3.710 3.730 641,251 -0.14(-3.62%)
Jun 09, 2021 3.930 3.990 3.850 3.870 495,196 -0.03(-0.77%)
Jun 08, 2021 3.940 4.040 3.770 3.900 533,207 -0.05(-1.27%)
Jun 07, 2021 3.710 4.070 3.690 3.950 916,055 +0.28(+7.63%)
Jun 04, 2021 3.700 3.770 3.660 3.670 541,739 -0.05(-1.34%)
Jun 03, 2021 3.730 3.800 3.680 3.720 449,062 -0.04(-1.06%)
Jun 02, 2021 3.800 3.860 3.720 3.760 584,206 -0.01(-0.27%)
Jun 01, 2021 3.740 3.810 3.640 3.770 372,680 +0.03(+0.80%)
May 28, 2021 3.780 3.830 3.670 3.740 339,471 +0.00(+0.00%)
May 27, 2021 3.710 3.780 3.650 3.740 344,051 +0.07(+1.91%)
May 26, 2021 3.580 3.740 3.580 3.670 376,634 +0.08(+2.23%)
May 25, 2021 3.600 3.700 3.570 3.590 355,200 -0.03(-0.83%)
May 24, 2021 3.790 3.790 3.610 3.620 370,459 -0.12(-3.21%)
May 21, 2021 3.770 3.850 3.660 3.740 567,790 +0.05(+1.36%)
May 20, 2021 3.620 3.795 3.560 3.690 438,379 +0.09(+2.50%)
May 19, 2021 3.470 3.630 3.427 3.600 372,621 +0.06(+1.69%)
May 18, 2021 3.480 3.660 3.460 3.540 665,511 +0.11(+3.21%)
May 17, 2021 3.300 3.450 3.230 3.430 427,192 +0.11(+3.31%)
May 14, 2021 3.140 3.499 3.040 3.320 781,746 +0.21(+6.75%)
May 13, 2021 3.150 3.290 3.030 3.110 901,113 -0.11(-3.42%)
May 12, 2021 3.320 3.400 3.215 3.220 763,751 -0.11(-3.30%)
May 11, 2021 3.230 3.360 3.050 3.330 774,388 -0.03(-0.89%)
May 10, 2021 3.470 3.470 3.270 3.360 596,098 -0.06(-1.75%)
May 07, 2021 3.460 3.600 3.390 3.420 843,875 +0.00(+0.00%)
May 06, 2021 3.700 3.740 3.360 3.420 1,109,648 -0.21(-5.79%)
May 05, 2021 3.700 3.815 3.480 3.630 1,239,768 -0.05(-1.36%)
May 04, 2021 3.680 4.160 3.640 3.680 1,608,775 -0.11(-2.90%)
May 03, 2021 3.820 3.860 3.710 3.790 300,993 -0.01(-0.26%)
Apr 30, 2021 3.860 3.940 3.745 3.800 358,500 -0.11(-2.81%)
Apr 29, 2021 3.910 3.940 3.750 3.910 525,858 +0.02(+0.51%)
Apr 28, 2021 3.870 3.950 3.750 3.890 437,531 +0.05(+1.30%)
Apr 27, 2021 3.980 3.980 3.760 3.840 607,674 -0.11(-2.78%)
Apr 26, 2021 3.880 3.970 3.810 3.950 555,018 +0.07(+1.80%)
Apr 23, 2021 3.810 3.930 3.750 3.880 355,000 +0.09(+2.37%)
Apr 22, 2021 3.900 3.960 3.700 3.790 752,527 -0.07(-1.81%)
Apr 21, 2021 3.350 3.900 3.320 3.860 1,135,474 +0.46(+13.53%)
Apr 20, 2021 3.860 3.880 3.220 3.400 1,978,940 -0.42(-10.99%)
Apr 19, 2021 3.940 3.990 3.740 3.820 613,982 -0.14(-3.54%)
Apr 16, 2021 4.050 4.070 3.875 3.960 516,000 -0.03(-0.75%)
Apr 15, 2021 4.070 4.150 3.940 3.990 767,064 -0.08(-1.97%)
Apr 14, 2021 4.190 4.300 4.060 4.070 488,108 -0.12(-2.86%)
Apr 13, 2021 4.210 4.380 4.060 4.190 740,745 -0.04(-0.95%)
Apr 12, 2021 4.530 4.760 4.210 4.230 1,194,718 -0.23(-5.16%)
Apr 09, 2021 4.860 4.870 4.430 4.460 1,171,500 -0.41(-8.42%)
Apr 08, 2021 4.180 4.950 4.150 4.870 3,454,795 +0.80(+19.66%)
Apr 07, 2021 4.260 4.260 4.000 4.070 750,382 -0.20(-4.68%)
Apr 06, 2021 4.180 4.400 4.110 4.270 557,727 +0.07(+1.67%)
Apr 05, 2021 4.240 4.300 4.050 4.200 638,605 -0.02(-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.