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 )

2.370 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 22, 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, 2019 0.9600 1.030 0.9501 0.9923 17,763 -0.01(-0.76%)
Jul 30, 2019 0.9200 0.9999 0.9187 0.9999 18,342 +0.06(+6.37%)
Jul 29, 2019 1.020 1.020 0.9001 0.9400 69,357 -0.07(-6.64%)
Jul 26, 2019 1.080 1.080 0.9803 1.007 50,300 -0.07(-6.77%)
Jul 25, 2019 1.050 1.140 1.000 1.080 41,183 -0.02(-1.82%)
Jul 24, 2019 1.150 1.150 1.030 1.100 22,645 +0.01(+0.92%)
Jul 23, 2019 1.090 1.113 1.070 1.090 28,277 +0.02(+1.87%)
Jul 22, 2019 1.170 1.200 1.070 1.070 63,258 -0.11(-9.32%)
Jul 19, 2019 1.120 1.210 1.060 1.180 157,900 +0.09(+7.94%)
Jul 18, 2019 1.060 1.130 1.020 1.093 86,977 +0.03(+3.13%)
Jul 17, 2019 1.060 1.140 1.040 1.060 228,724 +0.00(+0.00%)
Jul 16, 2019 1.100 1.120 1.050 1.060 26,242 -0.04(-3.61%)
Jul 15, 2019 1.120 1.162 1.040 1.100 167,776 -0.02(-1.81%)
Jul 12, 2019 1.100 1.180 1.040 1.120 217,000 +0.06(+5.66%)
Jul 11, 2019 1.140 1.140 1.016 1.060 39,094 -0.05(-4.50%)
Jul 10, 2019 1.090 1.110 1.050 1.110 56,392 +0.04(+3.98%)
Jul 09, 2019 1.102 1.103 1.020 1.067 30,995 -0.03(-2.95%)
Jul 08, 2019 1.200 1.200 1.031 1.100 42,998 -0.08(-6.78%)
Jul 05, 2019 1.200 1.200 1.150 1.180 13,300 +0.02(+2.16%)
Jul 03, 2019 1.210 1.250 1.150 1.155 12,700 -0.01(-0.93%)
Jul 02, 2019 1.250 1.250 1.160 1.166 7,387 -0.01(-1.20%)
Jul 01, 2019 1.240 1.300 1.100 1.180 34,489 -0.06(-4.84%)
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%)
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.