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, 2022 1.355 1.430 1.310 1.390 119,220 +0.03(+2.21%)
Jun 29, 2022 1.420 1.430 1.330 1.360 86,314 -0.04(-2.86%)
Jun 28, 2022 1.470 1.530 1.390 1.400 89,305 -0.05(-3.45%)
Jun 27, 2022 1.400 1.500 1.400 1.450 67,725 +0.05(+3.57%)
Jun 24, 2022 1.480 1.500 1.370 1.400 92,341 +0.04(+2.94%)
Jun 23, 2022 1.310 1.380 1.300 1.360 65,851 +0.05(+3.82%)
Jun 22, 2022 1.330 1.400 1.304 1.310 103,542 -0.07(-5.07%)
Jun 21, 2022 1.300 1.440 1.300 1.380 85,664 +0.07(+5.34%)
Jun 17, 2022 1.290 1.390 1.288 1.310 91,081 +0.01(+0.77%)
Jun 16, 2022 1.380 1.380 1.300 1.300 100,349 -0.06(-4.41%)
Jun 15, 2022 1.350 1.410 1.300 1.360 127,058 +0.05(+3.82%)
Jun 14, 2022 1.300 1.350 1.300 1.310 110,868 +0.00(+0.00%)
Jun 13, 2022 1.370 1.410 1.300 1.310 147,357 -0.11(-7.75%)
Jun 10, 2022 1.430 1.459 1.370 1.420 91,461 -0.03(-2.07%)
Jun 09, 2022 1.540 1.570 1.410 1.450 146,026 -0.09(-5.84%)
Jun 08, 2022 1.450 1.590 1.450 1.540 149,635 +0.08(+5.48%)
Jun 07, 2022 1.440 1.500 1.440 1.460 135,693 +0.00(+0.00%)
Jun 06, 2022 1.520 1.523 1.450 1.460 74,271 -0.03(-2.01%)
Jun 03, 2022 1.420 1.498 1.400 1.490 81,293 +0.05(+3.47%)
Jun 02, 2022 1.400 1.490 1.382 1.440 112,273 +0.02(+1.41%)
Jun 01, 2022 1.470 1.480 1.400 1.420 107,204 -0.05(-3.40%)
May 31, 2022 1.530 1.530 1.430 1.470 180,277 -0.03(-2.00%)
May 27, 2022 1.470 1.530 1.470 1.500 115,685 +0.01(+0.67%)
May 26, 2022 1.440 1.550 1.360 1.490 117,680 +0.02(+1.36%)
May 25, 2022 1.610 1.610 1.440 1.470 210,934 -0.13(-8.13%)
May 24, 2022 1.590 1.610 1.493 1.600 100,620 +0.01(+0.63%)
May 23, 2022 1.540 1.600 1.480 1.590 61,659 +0.08(+5.30%)
May 20, 2022 1.530 1.580 1.460 1.510 67,908 +0.00(+0.00%)
May 19, 2022 1.450 1.540 1.450 1.510 56,313 +0.05(+3.42%)
May 18, 2022 1.560 1.600 1.450 1.460 142,420 -0.10(-6.41%)
May 17, 2022 1.480 1.590 1.480 1.560 103,822 +0.05(+3.31%)
May 16, 2022 1.560 1.580 1.470 1.510 158,236 -0.01(-0.66%)
May 13, 2022 1.360 1.550 1.300 1.520 261,885 +0.20(+15.15%)
May 12, 2022 1.290 1.355 1.260 1.320 141,982 +0.04(+3.13%)
May 11, 2022 1.400 1.410 1.260 1.280 177,788 -0.13(-9.22%)
May 10, 2022 1.400 1.490 1.400 1.410 76,764 +0.03(+2.17%)
May 09, 2022 1.500 1.530 1.360 1.380 318,951 -0.15(-9.80%)
May 06, 2022 1.590 1.690 1.510 1.530 143,959 -0.06(-3.77%)
May 05, 2022 1.640 1.680 1.580 1.590 158,856 -0.05(-3.05%)
May 04, 2022 1.620 1.680 1.550 1.640 99,019 +0.01(+0.61%)
May 03, 2022 1.620 1.680 1.570 1.630 109,465 +0.01(+0.62%)
May 02, 2022 1.620 1.660 1.560 1.620 41,129 +0.02(+1.25%)
Apr 29, 2022 1.600 1.659 1.560 1.600 134,654 +0.02(+1.27%)
Apr 28, 2022 1.670 1.685 1.500 1.580 241,910 -0.05(-3.07%)
Apr 27, 2022 1.650 1.730 1.600 1.630 138,686 -0.04(-2.40%)
Apr 26, 2022 1.700 1.750 1.630 1.670 212,315 +0.00(+0.00%)
Apr 25, 2022 1.670 1.780 1.660 1.670 237,440 -0.08(-4.57%)
Apr 22, 2022 1.850 1.850 1.700 1.750 157,335 +0.00(+0.00%)
Apr 21, 2022 1.960 1.970 1.750 1.750 289,655 -0.20(-10.26%)
Apr 20, 2022 1.920 1.980 1.880 1.950 95,080 +0.04(+2.09%)
Apr 19, 2022 1.850 1.940 1.850 1.910 103,190 +0.08(+4.37%)
Apr 18, 2022 2.010 2.010 1.820 1.830 317,286 -0.16(-8.04%)
Apr 14, 2022 1.980 2.014 1.950 1.990 109,039 +0.00(+0.00%)
Apr 13, 2022 1.950 2.040 1.950 1.990 158,333 +0.02(+1.02%)
Apr 12, 2022 2.090 2.130 1.950 1.970 184,191 -0.05(-2.48%)
Apr 11, 2022 2.040 2.095 1.960 2.020 197,368 -0.04(-1.94%)
Apr 08, 2022 2.050 2.120 2.040 2.060 109,142 -0.01(-0.48%)
Apr 07, 2022 2.130 2.180 2.030 2.070 180,000 -0.05(-2.36%)
Apr 06, 2022 2.120 2.180 2.010 2.120 219,560 -0.03(-1.40%)
Apr 05, 2022 2.270 2.300 2.140 2.150 305,854 -0.16(-6.93%)
Apr 04, 2022 2.230 2.320 2.210 2.310 147,038 +0.08(+3.59%)
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.