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, 2020 3.550 3.571 3.260 3.370 777,900 -0.11(-3.16%)
Jul 30, 2020 3.420 3.490 3.360 3.480 619,894 +0.01(+0.29%)
Jul 29, 2020 3.550 3.690 3.450 3.470 1,172,221 -0.20(-5.45%)
Jul 28, 2020 3.880 3.980 3.650 3.670 869,644 -0.14(-3.67%)
Jul 27, 2020 3.580 4.080 3.570 3.810 1,730,460 +0.12(+3.25%)
Jul 24, 2020 3.630 3.790 3.467 3.690 1,443,700 -0.13(-3.40%)
Jul 23, 2020 4.240 4.500 3.610 3.820 5,479,553 -0.28(-6.83%)
Jul 22, 2020 3.450 4.370 3.430 4.100 10,728,321 +0.69(+20.23%)
Jul 21, 2020 3.400 3.770 3.320 3.410 5,529,364 +0.31(+10.00%)
Jul 20, 2020 3.040 3.130 3.010 3.100 707,645 +0.05(+1.64%)
Jul 17, 2020 3.040 3.140 3.010 3.050 705,300 +0.02(+0.66%)
Jul 16, 2020 3.030 3.100 2.950 3.030 682,277 -0.06(-1.94%)
Jul 15, 2020 2.970 3.140 2.920 3.090 1,184,445 +0.13(+4.39%)
Jul 14, 2020 2.920 2.980 2.810 2.960 998,951 +0.06(+2.07%)
Jul 13, 2020 3.110 3.140 2.870 2.900 1,322,410 -0.21(-6.75%)
Jul 10, 2020 3.100 3.160 3.020 3.110 697,300 -0.01(-0.32%)
Jul 09, 2020 3.200 3.200 3.020 3.120 950,756 -0.06(-1.89%)
Jul 08, 2020 3.180 3.320 3.070 3.180 1,642,741 +0.05(+1.60%)
Jul 07, 2020 3.180 3.180 3.050 3.130 863,823 -0.02(-0.63%)
Jul 06, 2020 3.050 3.200 3.010 3.150 1,081,096 +0.12(+3.96%)
Jul 02, 2020 3.080 3.130 3.010 3.030 763,200 -0.04(-1.30%)
Jul 01, 2020 3.140 3.200 3.040 3.070 932,179 -0.07(-2.23%)
Jun 30, 2020 3.150 3.230 3.080 3.140 681,004 -0.01(-0.32%)
Jun 29, 2020 3.200 3.280 3.090 3.150 1,098,493 +0.02(+0.64%)
Jun 26, 2020 3.450 3.470 3.080 3.130 5,799,600 -0.35(-10.06%)
Jun 25, 2020 3.700 3.800 3.330 3.480 3,265,379 -0.16(-4.40%)
Jun 24, 2020 3.190 3.750 3.130 3.640 5,486,998 +0.54(+17.42%)
Jun 23, 2020 3.040 3.120 2.950 3.100 1,069,192 +0.08(+2.65%)
Jun 22, 2020 2.930 3.190 2.880 3.020 1,571,740 +0.11(+3.78%)
Jun 19, 2020 2.940 2.980 2.780 2.910 1,697,200 -0.01(-0.34%)
Jun 18, 2020 2.900 2.990 2.870 2.920 826,785 -0.04(-1.35%)
Jun 17, 2020 3.000 3.010 2.900 2.960 982,259 -0.04(-1.33%)
Jun 16, 2020 3.090 3.120 2.910 3.000 1,278,440 -0.02(-0.66%)
Jun 15, 2020 2.870 3.100 2.850 3.020 989,009 +0.04(+1.34%)
Jun 12, 2020 3.110 3.110 2.850 2.980 1,133,000 +0.17(+6.05%)
Jun 11, 2020 2.900 3.030 2.760 2.810 1,756,142 -0.35(-11.08%)
Jun 10, 2020 3.380 3.390 3.110 3.160 2,695,261 -0.20(-5.95%)
Jun 09, 2020 3.150 3.390 3.050 3.360 3,122,769 +0.30(+9.80%)
Jun 08, 2020 3.080 3.140 2.890 3.060 1,862,467 -0.06(-1.92%)
Jun 05, 2020 3.270 3.464 3.040 3.120 5,066,700 -0.12(-3.70%)
Jun 04, 2020 2.770 3.300 2.770 3.240 6,738,240 +0.42(+14.89%)
Jun 03, 2020 2.790 2.820 2.670 2.820 981,027 +0.04(+1.44%)
Jun 02, 2020 2.790 2.830 2.710 2.780 689,216 -0.05(-1.77%)
Jun 01, 2020 2.830 2.840 2.740 2.830 721,309 -0.01(-0.35%)
May 29, 2020 2.770 2.850 2.660 2.840 1,000,300 +0.07(+2.53%)
May 28, 2020 2.700 2.800 2.620 2.770 1,070,356 +0.12(+4.53%)
May 27, 2020 2.830 2.830 2.560 2.650 1,103,972 -0.14(-5.02%)
May 26, 2020 2.860 2.860 2.760 2.790 684,710 +0.04(+1.64%)
May 22, 2020 2.950 2.950 2.670 2.745 2,046,000 -0.23(-7.89%)
May 21, 2020 2.900 3.000 2.850 2.980 601,566 -0.03(-1.00%)
May 20, 2020 3.060 3.080 2.810 3.010 1,371,650 -0.05(-1.63%)
May 19, 2020 3.100 3.140 3.010 3.060 654,372 -0.06(-1.92%)
May 18, 2020 3.250 3.300 3.010 3.120 1,533,298 -0.13(-4.00%)
May 15, 2020 3.200 3.400 3.120 3.250 964,400 +0.05(+1.56%)
May 14, 2020 3.150 3.220 3.080 3.200 883,308 -0.05(-1.54%)
May 13, 2020 3.600 3.600 3.170 3.250 1,298,580 -0.26(-7.41%)
May 12, 2020 3.510 3.610 3.420 3.510 1,344,648 -0.03(-0.85%)
May 11, 2020 3.600 3.600 3.310 3.540 1,663,207 +0.00(+0.00%)
May 08, 2020 3.500 3.620 3.430 3.540 2,008,800 +0.17(+5.04%)
May 07, 2020 3.100 3.550 3.050 3.370 2,340,795 +0.19(+5.97%)
May 06, 2020 3.430 3.650 3.050 3.180 3,740,902 -0.32(-9.14%)
May 05, 2020 3.740 4.550 3.300 3.500 60,650,488 +1.19(+51.52%)
May 04, 2020 2.310 2.380 2.210 2.310 1,236,372 +0.04(+1.76%)
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.