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, 2018 2.550 2.550 2.550 0 -0.05(-1.92%)
Aug 30, 2018 2.650 2.650 2.510 2.600 63,568 -0.01(-0.38%)
Aug 29, 2018 2.690 2.690 2.550 2.610 52,814 -0.07(-2.61%)
Aug 28, 2018 2.650 2.750 2.450 2.680 228,458 +0.25(+10.29%)
Aug 27, 2018 2.620 2.620 2.410 2.430 52,106 -0.10(-3.95%)
Aug 24, 2018 2.510 2.560 2.460 2.530 97,000 +0.03(+1.20%)
Aug 23, 2018 2.620 2.620 2.450 2.500 43,363 -0.07(-2.72%)
Aug 22, 2018 2.700 2.700 2.500 2.570 33,505 -0.12(-4.46%)
Aug 21, 2018 2.760 2.760 2.592 2.690 33,737 -0.09(-3.24%)
Aug 20, 2018 2.900 2.900 2.710 2.780 26,771 +0.03(+1.09%)
Aug 17, 2018 2.760 2.950 2.660 2.750 52,800 -0.01(-0.36%)
Aug 16, 2018 2.890 2.980 2.670 2.760 77,918 -0.01(-0.36%)
Aug 15, 2018 2.730 2.807 2.730 2.770 32,147 -0.12(-4.15%)
Aug 14, 2018 2.900 2.900 2.775 2.890 16,750 +0.08(+2.85%)
Aug 13, 2018 3.030 3.030 2.650 2.810 80,146 -0.17(-5.70%)
Aug 10, 2018 3.030 3.100 2.880 2.980 18,400 -0.08(-2.45%)
Aug 09, 2018 2.950 3.100 2.850 3.055 58,482 +0.10(+3.56%)
Aug 08, 2018 3.150 3.246 2.900 2.950 69,842 -0.18(-5.75%)
Aug 07, 2018 3.020 3.150 2.820 3.130 72,527 +0.13(+4.33%)
Aug 06, 2018 2.920 3.050 2.800 3.000 121,839 +0.07(+2.39%)
Aug 03, 2018 3.200 3.300 2.860 2.930 106,300 -0.19(-6.09%)
Aug 02, 2018 3.210 3.360 3.060 3.120 244,787 -0.09(-2.80%)
Aug 01, 2018 3.380 3.380 3.070 3.210 33,085 +0.18(+5.94%)
Jul 31, 2018 3.300 3.300 3.000 3.030 62,299 -0.03(-0.98%)
Jul 30, 2018 3.400 3.410 3.040 3.060 194,863 -0.11(-3.47%)
Jul 27, 2018 6.480 6.670 2.780 3.170 1,059,400 -3.81(-54.58%)
Jul 26, 2018 7.390 7.390 6.700 6.980 88,045 +0.07(+1.01%)
Jul 25, 2018 7.250 7.250 6.660 6.910 72,023 -0.34(-4.69%)
Jul 24, 2018 7.620 7.880 7.250 7.250 23,109 -0.26(-3.46%)
Jul 23, 2018 7.480 7.880 7.210 7.510 31,195 +0.15(+2.04%)
Jul 20, 2018 7.800 7.800 7.120 7.360 35,592 -0.43(-5.52%)
Jul 19, 2018 7.110 7.790 7.040 7.790 13,830 +0.40(+5.41%)
Jul 18, 2018 7.370 7.630 7.040 7.390 30,512 -0.09(-1.17%)
Jul 17, 2018 7.610 7.610 7.300 7.478 15,505 -0.07(-0.96%)
Jul 16, 2018 7.650 7.760 7.550 7.550 13,694 -0.19(-2.42%)
Jul 13, 2018 7.890 7.939 7.600 7.737 35,324 -0.20(-2.55%)
Jul 12, 2018 7.930 7.950 7.750 7.940 4,870 -0.06(-0.75%)
Jul 11, 2018 7.589 8.000 7.551 8.000 24,327 +0.10(+1.27%)
Jul 10, 2018 7.940 8.030 7.570 7.900 22,615 -0.18(-2.20%)
Jul 09, 2018 7.590 8.090 7.590 8.078 19,439 +0.48(+6.28%)
Jul 06, 2018 8.000 8.000 7.570 7.600 24,479 -0.45(-5.59%)
Jul 05, 2018 7.910 8.050 7.821 8.050 25,372 +0.19(+2.42%)
Jul 03, 2018 7.860 7.860 7.860 0 +0.15(+1.95%)
Jul 02, 2018 7.540 7.944 7.500 7.710 16,105 +0.05(+0.62%)
Jun 29, 2018 7.835 8.148 7.640 7.663 17,386 -0.24(-3.00%)
Jun 28, 2018 8.030 8.312 7.500 7.900 47,932 -0.11(-1.37%)
Jun 27, 2018 8.700 9.100 8.150 8.010 65,445 -0.60(-6.97%)
Jun 26, 2018 8.320 10.28 8.000 8.610 316,420 +0.88(+11.46%)
Jun 25, 2018 8.120 8.120 7.500 7.725 24,887 -0.44(-5.33%)
Jun 22, 2018 7.940 8.460 7.630 8.160 36,829 +0.25(+3.16%)
Jun 21, 2018 7.420 8.223 7.200 7.910 46,385 +0.49(+6.60%)
Jun 20, 2018 6.730 7.642 6.500 7.420 55,243 +0.52(+7.54%)
Jun 19, 2018 7.780 7.780 6.070 6.900 125,133 -0.90(-11.54%)
Jun 18, 2018 7.780 8.240 7.640 7.800 42,352 -0.02(-0.26%)
Jun 15, 2018 8.220 8.220 7.820 97,824 -0.40(-4.87%)
Jun 14, 2018 8.970 9.694 8.020 8.220 105,834 -0.68(-7.64%)
Jun 13, 2018 9.400 9.420 8.910 8.900 65,511 -0.45(-4.81%)
Jun 12, 2018 9.670 9.990 9.200 9.350 41,941 -0.32(-3.31%)
Jun 11, 2018 10.27 10.50 9.620 9.670 105,677 -0.66(-6.39%)
Jun 08, 2018 10.88 10.94 9.781 10.33 72,306 -0.36(-3.37%)
Jun 07, 2018 10.65 11.20 10.65 10.69 36,216 +0.03(+0.28%)
Jun 06, 2018 10.56 11.20 10.56 10.66 57,533 -0.11(-1.02%)
Jun 05, 2018 10.76 10.85 10.35 10.77 43,674 -0.09(-0.83%)
Jun 04, 2018 10.99 11.21 10.00 10.86 96,263 +0.11(+1.02%)
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.