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 )

0.3820 -0.0080 (-2.05%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Feb 29, 2024 4.080 4.380 4.080 4.300 26,181 +0.13(+3.12%)
Feb 28, 2024 4.183 4.250 4.110 4.170 15,918 -0.03(-0.71%)
Feb 27, 2024 4.460 4.481 4.200 4.200 12,262 -0.21(-4.76%)
Feb 26, 2024 4.310 4.470 4.210 4.410 11,081 +0.05(+1.15%)
Feb 23, 2024 4.390 4.400 4.190 4.360 12,965 -0.04(-0.91%)
Feb 22, 2024 4.490 4.590 4.280 4.400 15,309 -0.09(-2.00%)
Feb 21, 2024 4.240 4.640 4.100 4.490 33,194 +0.20(+4.66%)
Feb 20, 2024 4.330 4.380 4.010 4.290 25,526 -0.11(-2.50%)
Feb 16, 2024 4.330 4.417 4.131 4.400 26,436 +0.02(+0.46%)
Feb 15, 2024 4.460 4.670 4.380 4.380 41,331 -0.27(-5.81%)
Feb 14, 2024 4.870 4.995 4.520 4.650 43,608 -0.22(-4.52%)
Feb 13, 2024 4.650 4.870 4.613 4.870 25,314 -0.03(-0.61%)
Feb 12, 2024 4.370 4.955 4.370 4.900 78,440 +0.32(+6.99%)
Feb 09, 2024 4.410 4.700 4.070 4.580 123,233 +0.17(+3.85%)
Feb 08, 2024 5.250 5.290 4.350 4.410 163,334 -0.92(-17.26%)
Feb 07, 2024 5.780 5.800 5.320 5.330 132,247 -0.67(-11.17%)
Feb 06, 2024 6.140 6.490 5.900 6.000 135,817 -0.70(-10.45%)
Feb 05, 2024 7.910 7.990 5.460 6.700 1,569,766 +0.79(+13.37%)
Feb 02, 2024 5.640 6.473 5.150 5.910 159,996 -1.43(-19.48%)
Feb 01, 2024 7.800 8.396 7.300 7.340 53,605 -0.26(-3.42%)
Jan 31, 2024 8.436 9.260 7.600 7.600 88,088 -3.12(-29.13%)
Jan 30, 2024 10.00 12.12 9.400 10.72 74,958 -0.12(-1.07%)
Jan 29, 2024 9.204 13.00 9.204 10.84 113,988 +1.52(+16.31%)
Jan 26, 2024 9.200 9.520 8.808 9.320 2,700 +0.21(+2.28%)
Jan 25, 2024 8.916 9.204 8.800 9.112 4,317 -0.21(-2.23%)
Jan 24, 2024 9.360 9.520 9.080 9.320 9,176 +0.21(+2.33%)
Jan 23, 2024 8.400 9.412 8.204 9.108 8,378 +0.50(+5.81%)
Jan 22, 2024 8.200 8.884 8.196 8.608 4,301 +0.25(+2.97%)
Jan 19, 2024 8.000 8.800 8.000 8.360 3,071 +0.10(+1.16%)
Jan 18, 2024 8.428 8.612 8.000 8.264 3,973 -0.27(-3.19%)
Jan 17, 2024 8.696 8.800 8.080 8.536 4,974 -0.10(-1.20%)
Jan 16, 2024 8.612 9.800 8.320 8.640 6,034 -0.07(-0.83%)
Jan 12, 2024 8.644 8.996 8.600 8.712 4,314 +0.05(+0.60%)
Jan 11, 2024 8.584 9.200 8.584 8.660 4,977 -0.14(-1.64%)
Jan 10, 2024 9.272 9.840 8.440 8.804 6,290 -0.51(-5.46%)
Jan 09, 2024 11.36 11.36 9.196 9.312 19,563 -1.90(-16.95%)
Jan 08, 2024 9.600 14.40 9.200 11.21 42,110 +1.73(+18.27%)
Jan 05, 2024 9.600 9.600 9.200 9.480 8,805 +0.28(+3.04%)
Jan 04, 2024 8.800 9.596 8.800 9.200 7,773 +0.45(+5.12%)
Jan 03, 2024 9.600 9.580 8.600 8.752 5,068 -0.61(-6.50%)
Jan 02, 2024 9.200 9.600 8.920 9.360 4,100 +0.16(+1.74%)
Dec 29, 2023 9.200 9.504 8.804 9.200 14,520 +0.00(+0.00%)
Dec 28, 2023 8.400 9.600 8.400 9.200 20,942 +0.50(+5.75%)
Dec 27, 2023 8.800 8.808 8.020 8.700 14,331 +0.24(+2.84%)
Dec 26, 2023 8.400 8.608 8.000 8.460 9,364 -0.02(-0.28%)
Dec 22, 2023 8.004 8.596 8.004 8.484 9,163 +0.12(+1.48%)
Dec 21, 2023 8.400 8.880 8.000 8.360 7,396 -0.44(-5.00%)
Dec 20, 2023 8.400 8.880 8.400 8.800 13,454 +0.05(+0.55%)
Dec 19, 2023 9.044 9.188 8.448 8.752 8,919 -0.27(-2.97%)
Dec 18, 2023 8.800 9.240 8.736 9.020 6,254 +0.58(+6.87%)
Dec 15, 2023 9.160 9.160 8.400 8.440 12,102 -0.48(-5.38%)
Dec 14, 2023 8.800 8.920 8.600 8.920 6,092 +0.25(+2.91%)
Dec 13, 2023 8.400 8.700 7.724 8.668 11,635 +0.94(+12.11%)
Dec 12, 2023 8.400 8.612 7.720 7.732 14,942 -0.76(-8.95%)
Dec 11, 2023 9.200 9.200 8.204 8.492 9,804 -0.75(-8.10%)
Dec 08, 2023 10.00 10.00 9.040 9.240 7,743 +0.04(+0.43%)
Dec 07, 2023 9.604 9.604 8.956 9.200 6,818 -0.40(-4.17%)
Dec 06, 2023 9.784 9.840 9.216 9.600 6,396 -0.05(-0.50%)
Dec 05, 2023 9.704 9.736 9.224 9.648 4,540 +0.01(+0.12%)
Dec 04, 2023 9.600 10.00 9.212 9.636 9,186 +0.16(+1.65%)
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.