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 (%)
Jul 31, 2018 3.300 3.300 3.000 3.030 62,299 -0.03(-0.98%)
Jul 30, 2018 3.400 3.410 3.040 3.060 194,863 -0.11(-3.47%)
Jul 27, 2018 6.480 6.670 2.780 3.170 1,059,400 -3.81(-54.58%)
Jul 26, 2018 7.390 7.390 6.700 6.980 88,045 +0.07(+1.01%)
Jul 25, 2018 7.250 7.250 6.660 6.910 72,023 -0.34(-4.69%)
Jul 24, 2018 7.620 7.880 7.250 7.250 23,109 -0.26(-3.46%)
Jul 23, 2018 7.480 7.880 7.210 7.510 31,195 +0.15(+2.04%)
Jul 20, 2018 7.800 7.800 7.120 7.360 35,592 -0.43(-5.52%)
Jul 19, 2018 7.110 7.790 7.040 7.790 13,830 +0.40(+5.41%)
Jul 18, 2018 7.370 7.630 7.040 7.390 30,512 -0.09(-1.17%)
Jul 17, 2018 7.610 7.610 7.300 7.478 15,505 -0.07(-0.96%)
Jul 16, 2018 7.650 7.760 7.550 7.550 13,694 -0.19(-2.42%)
Jul 13, 2018 7.890 7.939 7.600 7.737 35,324 -0.20(-2.55%)
Jul 12, 2018 7.930 7.950 7.750 7.940 4,870 -0.06(-0.75%)
Jul 11, 2018 7.589 8.000 7.551 8.000 24,327 +0.10(+1.27%)
Jul 10, 2018 7.940 8.030 7.570 7.900 22,615 -0.18(-2.20%)
Jul 09, 2018 7.590 8.090 7.590 8.078 19,439 +0.48(+6.28%)
Jul 06, 2018 8.000 8.000 7.570 7.600 24,479 -0.45(-5.59%)
Jul 05, 2018 7.910 8.050 7.821 8.050 25,372 +0.19(+2.42%)
Jul 03, 2018 7.860 7.860 7.860 0 +0.15(+1.95%)
Jul 02, 2018 7.540 7.944 7.500 7.710 16,105 +0.05(+0.62%)
Jun 29, 2018 7.835 8.148 7.640 7.663 17,386 -0.24(-3.00%)
Jun 28, 2018 8.030 8.312 7.500 7.900 47,932 -0.11(-1.37%)
Jun 27, 2018 8.700 9.100 8.150 8.010 65,445 -0.60(-6.97%)
Jun 26, 2018 8.320 10.28 8.000 8.610 316,420 +0.88(+11.46%)
Jun 25, 2018 8.120 8.120 7.500 7.725 24,887 -0.44(-5.33%)
Jun 22, 2018 7.940 8.460 7.630 8.160 36,829 +0.25(+3.16%)
Jun 21, 2018 7.420 8.223 7.200 7.910 46,385 +0.49(+6.60%)
Jun 20, 2018 6.730 7.642 6.500 7.420 55,243 +0.52(+7.54%)
Jun 19, 2018 7.780 7.780 6.070 6.900 125,133 -0.90(-11.54%)
Jun 18, 2018 7.780 8.240 7.640 7.800 42,352 -0.02(-0.26%)
Jun 15, 2018 8.220 8.220 7.820 97,824 -0.40(-4.87%)
Jun 14, 2018 8.970 9.694 8.020 8.220 105,834 -0.68(-7.64%)
Jun 13, 2018 9.400 9.420 8.910 8.900 65,511 -0.45(-4.81%)
Jun 12, 2018 9.670 9.990 9.200 9.350 41,941 -0.32(-3.31%)
Jun 11, 2018 10.27 10.50 9.620 9.670 105,677 -0.66(-6.39%)
Jun 08, 2018 10.88 10.94 9.781 10.33 72,306 -0.36(-3.37%)
Jun 07, 2018 10.65 11.20 10.65 10.69 36,216 +0.03(+0.28%)
Jun 06, 2018 10.56 11.20 10.56 10.66 57,533 -0.11(-1.02%)
Jun 05, 2018 10.76 10.85 10.35 10.77 43,674 -0.09(-0.83%)
Jun 04, 2018 10.99 11.21 10.00 10.86 96,263 +0.11(+1.02%)
Jun 01, 2018 10.55 11.42 10.55 10.75 120,004 +0.26(+2.48%)
May 31, 2018 10.91 12.24 10.29 10.49 250,435 +0.98(+10.30%)
May 30, 2018 9.390 9.630 8.900 9.510 68,531 +0.22(+2.37%)
May 29, 2018 8.860 9.580 8.860 9.290 40,794 +0.43(+4.85%)
May 25, 2018 8.860 8.860 8.860 0 -1.16(-11.58%)
May 24, 2018 9.860 10.10 9.572 10.02 37,155 +0.22(+2.24%)
May 23, 2018 10.01 10.30 9.660 9.800 91,248 -0.30(-2.97%)
May 22, 2018 10.00 10.32 10.00 10.10 23,797 -0.12(-1.17%)
May 21, 2018 10.72 10.72 9.500 10.22 69,804 -0.57(-5.28%)
May 18, 2018 11.88 12.00 10.63 10.79 34,223 -0.80(-6.90%)
May 17, 2018 11.90 12.67 10.56 11.59 264,716 -0.19(-1.61%)
May 16, 2018 10.74 11.94 10.000 11.78 244,673 +1.20(+11.34%)
May 15, 2018 8.740 10.76 8.520 10.58 337,392 +1.78(+20.23%)
May 14, 2018 10.59 10.80 8.170 8.800 435,934 -2.07(-19.04%)
May 11, 2018 13.13 13.13 10.70 10.87 318,827 -2.46(-18.45%)
May 10, 2018 15.08 15.09 13.25 13.33 178,786 -2.04(-13.27%)
May 09, 2018 17.00 17.00 14.30 15.37 174,405 -0.53(-3.33%)
May 08, 2018 15.00 18.44 14.21 15.90 741,200 +2.10(+15.22%)
May 07, 2018 15.00 15.00 13.70 13.80 106,593 -0.40(-2.82%)
May 04, 2018 14.37 14.65 13.90 14.20 113,606 -0.17(-1.18%)
May 03, 2018 14.01 15.00 13.17 14.37 169,874 +0.37(+2.64%)
May 02, 2018 12.50 15.88 12.37 14.00 885,929 +0.80(+6.06%)
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.