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 )

2.120 -0.080 (-3.64%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 28, 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, 2021 3.010 3.150 2.930 3.150 392,521 +0.09(+2.94%)
Aug 30, 2021 3.020 3.090 2.960 3.060 297,890 +0.01(+0.33%)
Aug 27, 2021 3.060 3.120 3.015 3.050 252,543 -0.01(-0.33%)
Aug 26, 2021 3.040 3.120 2.950 3.060 255,689 +0.05(+1.66%)
Aug 25, 2021 2.900 3.110 2.880 3.010 354,834 +0.07(+2.38%)
Aug 24, 2021 2.870 2.980 2.820 2.940 325,338 +0.12(+4.26%)
Aug 23, 2021 2.630 2.920 2.630 2.820 547,893 +0.23(+8.88%)
Aug 20, 2021 2.600 2.690 2.580 2.590 446,390 -0.04(-1.52%)
Aug 19, 2021 2.750 2.835 2.600 2.630 426,899 -0.12(-4.36%)
Aug 18, 2021 2.710 2.830 2.650 2.750 200,467 +0.04(+1.29%)
Aug 17, 2021 2.630 2.790 2.566 2.715 400,899 +0.08(+3.23%)
Aug 16, 2021 2.750 2.755 2.240 2.630 1,941,278 -0.13(-4.71%)
Aug 13, 2021 2.880 2.930 2.750 2.760 684,489 -0.14(-4.83%)
Aug 12, 2021 2.860 2.930 2.840 2.900 303,520 +0.01(+0.35%)
Aug 11, 2021 2.910 2.990 2.830 2.890 482,539 -0.04(-1.37%)
Aug 10, 2021 2.940 3.170 2.910 2.930 678,272 -0.02(-0.68%)
Aug 09, 2021 2.910 3.016 2.870 2.950 288,427 +0.02(+0.68%)
Aug 06, 2021 2.960 2.993 2.910 2.930 229,250 -0.06(-2.01%)
Aug 05, 2021 2.880 3.030 2.805 2.990 427,711 +0.11(+3.82%)
Aug 04, 2021 2.950 2.980 2.860 2.880 349,141 -0.06(-2.04%)
Aug 03, 2021 2.950 2.990 2.860 2.940 765,148 -0.03(-1.01%)
Aug 02, 2021 2.950 3.030 2.900 2.970 243,735 +0.01(+0.34%)
Jul 30, 2021 2.930 3.100 2.860 2.960 480,650 +0.07(+2.42%)
Jul 29, 2021 3.030 3.050 2.860 2.890 483,768 -0.12(-3.99%)
Jul 28, 2021 2.970 3.050 2.910 3.010 310,017 +0.11(+3.79%)
Jul 27, 2021 3.010 3.010 2.840 2.900 980,334 -0.12(-3.97%)
Jul 26, 2021 3.040 3.100 2.970 3.020 338,155 -0.04(-1.31%)
Jul 23, 2021 3.230 3.230 3.050 3.060 276,076 -0.17(-5.26%)
Jul 22, 2021 3.170 3.230 3.110 3.230 221,797 +0.03(+0.94%)
Jul 21, 2021 3.130 3.290 3.060 3.200 495,257 +0.11(+3.56%)
Jul 20, 2021 3.000 3.160 3.000 3.090 483,999 +0.12(+4.04%)
Jul 19, 2021 2.810 2.990 2.810 2.970 525,518 +0.07(+2.41%)
Jul 16, 2021 2.960 2.960 2.840 2.900 283,561 -0.02(-0.68%)
Jul 15, 2021 2.940 2.998 2.800 2.920 521,874 -0.05(-1.68%)
Jul 14, 2021 3.040 3.070 2.930 2.970 500,569 -0.07(-2.30%)
Jul 13, 2021 3.080 3.140 3.000 3.040 568,862 -0.10(-3.18%)
Jul 12, 2021 3.190 3.200 3.070 3.140 353,349 -0.03(-0.95%)
Jul 09, 2021 3.120 3.190 3.080 3.170 359,862 +0.07(+2.26%)
Jul 08, 2021 3.050 3.150 3.015 3.100 491,264 -0.04(-1.27%)
Jul 07, 2021 3.240 3.330 3.010 3.140 758,370 -0.09(-2.79%)
Jul 06, 2021 3.340 3.370 3.200 3.230 578,880 -0.11(-3.29%)
Jul 02, 2021 3.400 3.400 3.180 3.340 557,116 -0.02(-0.60%)
Jul 01, 2021 3.400 3.400 3.280 3.360 437,208 +0.01(+0.30%)
Jun 30, 2021 3.420 3.450 3.340 3.350 430,813 -0.10(-2.90%)
Jun 29, 2021 3.510 3.568 3.420 3.450 360,485 -0.07(-1.99%)
Jun 28, 2021 3.600 3.650 3.470 3.520 373,043 -0.07(-1.95%)
Jun 25, 2021 3.560 3.670 3.480 3.590 4,370,080 +0.04(+1.13%)
Jun 24, 2021 3.690 3.720 3.460 3.550 961,538 -0.17(-4.57%)
Jun 23, 2021 3.480 3.890 3.460 3.720 1,839,355 +0.42(+12.73%)
Jun 22, 2021 3.360 3.400 3.230 3.300 425,924 -0.05(-1.49%)
Jun 21, 2021 3.400 3.400 3.200 3.350 639,407 -0.04(-1.18%)
Jun 18, 2021 3.420 3.450 3.310 3.390 593,539 -0.10(-2.87%)
Jun 17, 2021 3.530 3.580 3.450 3.490 332,918 -0.01(-0.29%)
Jun 16, 2021 3.530 3.598 3.390 3.500 448,436 -0.06(-1.69%)
Jun 15, 2021 3.690 3.720 3.530 3.560 419,810 -0.13(-3.52%)
Jun 14, 2021 3.630 3.740 3.610 3.690 447,570 +0.03(+0.82%)
Jun 11, 2021 3.720 3.780 3.560 3.660 574,118 -0.07(-1.88%)
Jun 10, 2021 3.930 3.950 3.710 3.730 641,251 -0.14(-3.62%)
Jun 09, 2021 3.930 3.990 3.850 3.870 495,196 -0.03(-0.77%)
Jun 08, 2021 3.940 4.040 3.770 3.900 533,207 -0.05(-1.27%)
Jun 07, 2021 3.710 4.070 3.690 3.950 916,055 +0.28(+7.63%)
Jun 04, 2021 3.700 3.770 3.660 3.670 541,739 -0.05(-1.34%)
Jun 03, 2021 3.730 3.800 3.680 3.720 449,062 -0.04(-1.06%)
Jun 02, 2021 3.800 3.860 3.720 3.760 584,206 -0.01(-0.27%)
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.