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 +0.020 (+0.85%)
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 (%)
Aug 31, 2022 1.680 1.740 1.580 1.600 374,588 -0.09(-5.33%)
Aug 30, 2022 1.810 1.860 1.680 1.690 423,103 -0.12(-6.63%)
Aug 29, 2022 1.870 1.960 1.810 1.810 277,992 -0.06(-3.21%)
Aug 26, 2022 1.960 2.000 1.870 1.870 143,157 -0.11(-5.56%)
Aug 25, 2022 2.030 2.045 1.932 1.980 148,206 -0.08(-3.88%)
Aug 24, 2022 1.870 2.080 1.870 2.060 188,992 +0.14(+7.29%)
Aug 23, 2022 1.880 1.940 1.850 1.920 164,814 +0.00(+0.00%)
Aug 22, 2022 1.980 1.980 1.810 1.920 246,369 -0.08(-4.00%)
Aug 19, 2022 2.120 2.130 1.900 2.000 418,276 -0.15(-6.98%)
Aug 18, 2022 2.430 2.439 2.060 2.150 722,570 -0.27(-11.16%)
Aug 17, 2022 2.510 2.640 2.230 2.420 2,689,452 +0.19(+8.52%)
Aug 16, 2022 2.410 2.670 2.080 2.230 3,728,022 +0.14(+6.70%)
Aug 15, 2022 1.910 2.160 1.790 2.090 1,537,923 +0.32(+18.08%)
Aug 12, 2022 1.500 1.790 1.500 1.770 290,848 +0.27(+18.00%)
Aug 11, 2022 1.520 1.540 1.490 1.500 46,796 +0.01(+0.67%)
Aug 10, 2022 1.500 1.520 1.460 1.490 67,697 +0.03(+2.05%)
Aug 09, 2022 1.490 1.500 1.450 1.460 38,180 -0.06(-3.95%)
Aug 08, 2022 1.460 1.520 1.430 1.520 209,002 +0.09(+6.29%)
Aug 05, 2022 1.450 1.460 1.393 1.430 147,918 +0.03(+2.14%)
Aug 04, 2022 1.380 1.420 1.340 1.400 85,360 +0.05(+3.70%)
Aug 03, 2022 1.330 1.390 1.330 1.350 87,696 +0.01(+0.75%)
Aug 02, 2022 1.400 1.400 1.330 1.340 84,546 +0.02(+1.52%)
Aug 01, 2022 1.350 1.420 1.300 1.320 245,798 -0.07(-5.04%)
Jul 29, 2022 1.410 1.429 1.371 1.390 103,709 -0.04(-2.80%)
Jul 28, 2022 1.360 1.475 1.360 1.430 105,944 +0.05(+3.62%)
Jul 27, 2022 1.380 1.420 1.360 1.380 46,375 -0.01(-0.72%)
Jul 26, 2022 1.410 1.420 1.360 1.390 57,919 +0.01(+0.72%)
Jul 25, 2022 1.400 1.427 1.370 1.380 55,099 -0.03(-2.13%)
Jul 22, 2022 1.480 1.500 1.410 1.410 70,037 -0.07(-4.73%)
Jul 21, 2022 1.470 1.500 1.410 1.480 83,653 +0.01(+0.68%)
Jul 20, 2022 1.430 1.500 1.430 1.470 148,666 +0.05(+3.52%)
Jul 19, 2022 1.400 1.450 1.400 1.420 38,876 +0.03(+2.16%)
Jul 18, 2022 1.400 1.458 1.380 1.390 105,229 -0.05(-3.47%)
Jul 15, 2022 1.420 1.500 1.380 1.440 39,970 +0.02(+1.41%)
Jul 14, 2022 1.410 1.460 1.400 1.420 39,171 -0.02(-1.39%)
Jul 13, 2022 1.420 1.500 1.420 1.440 12,929 +0.01(+0.70%)
Jul 12, 2022 1.470 1.500 1.410 1.430 134,011 -0.06(-4.03%)
Jul 11, 2022 1.430 1.500 1.400 1.490 70,065 +0.06(+4.20%)
Jul 08, 2022 1.390 1.470 1.390 1.430 111,687 +0.01(+0.70%)
Jul 07, 2022 1.410 1.450 1.397 1.420 220,736 -0.01(-0.70%)
Jul 06, 2022 1.410 1.450 1.390 1.430 67,494 +0.00(+0.00%)
Jul 05, 2022 1.350 1.450 1.340 1.430 66,363 +0.05(+3.62%)
Jul 01, 2022 1.350 1.430 1.350 1.380 79,504 -0.01(-0.72%)
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%)
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.