Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Genprex Inc (NQ: GNPX )

2.550 +0.130 (+5.37%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 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 (%)
May 31, 2022 1.530 1.530 1.430 1.470 180,277 -0.03(-2.00%)
May 27, 2022 1.470 1.530 1.470 1.500 115,685 +0.01(+0.67%)
May 26, 2022 1.440 1.550 1.360 1.490 117,680 +0.02(+1.36%)
May 25, 2022 1.610 1.610 1.440 1.470 210,934 -0.13(-8.13%)
May 24, 2022 1.590 1.610 1.493 1.600 100,620 +0.01(+0.63%)
May 23, 2022 1.540 1.600 1.480 1.590 61,659 +0.08(+5.30%)
May 20, 2022 1.530 1.580 1.460 1.510 67,908 +0.00(+0.00%)
May 19, 2022 1.450 1.540 1.450 1.510 56,313 +0.05(+3.42%)
May 18, 2022 1.560 1.600 1.450 1.460 142,420 -0.10(-6.41%)
May 17, 2022 1.480 1.590 1.480 1.560 103,822 +0.05(+3.31%)
May 16, 2022 1.560 1.580 1.470 1.510 158,236 -0.01(-0.66%)
May 13, 2022 1.360 1.550 1.300 1.520 261,885 +0.20(+15.15%)
May 12, 2022 1.290 1.355 1.260 1.320 141,982 +0.04(+3.13%)
May 11, 2022 1.400 1.410 1.260 1.280 177,788 -0.13(-9.22%)
May 10, 2022 1.400 1.490 1.400 1.410 76,764 +0.03(+2.17%)
May 09, 2022 1.500 1.530 1.360 1.380 318,951 -0.15(-9.80%)
May 06, 2022 1.590 1.690 1.510 1.530 143,959 -0.06(-3.77%)
May 05, 2022 1.640 1.680 1.580 1.590 158,856 -0.05(-3.05%)
May 04, 2022 1.620 1.680 1.550 1.640 99,019 +0.01(+0.61%)
May 03, 2022 1.620 1.680 1.570 1.630 109,465 +0.01(+0.62%)
May 02, 2022 1.620 1.660 1.560 1.620 41,129 +0.02(+1.25%)
Apr 29, 2022 1.600 1.659 1.560 1.600 134,654 +0.02(+1.27%)
Apr 28, 2022 1.670 1.685 1.500 1.580 241,910 -0.05(-3.07%)
Apr 27, 2022 1.650 1.730 1.600 1.630 138,686 -0.04(-2.40%)
Apr 26, 2022 1.700 1.750 1.630 1.670 212,315 +0.00(+0.00%)
Apr 25, 2022 1.670 1.780 1.660 1.670 237,440 -0.08(-4.57%)
Apr 22, 2022 1.850 1.850 1.700 1.750 157,335 +0.00(+0.00%)
Apr 21, 2022 1.960 1.970 1.750 1.750 289,655 -0.20(-10.26%)
Apr 20, 2022 1.920 1.980 1.880 1.950 95,080 +0.04(+2.09%)
Apr 19, 2022 1.850 1.940 1.850 1.910 103,190 +0.08(+4.37%)
Apr 18, 2022 2.010 2.010 1.820 1.830 317,286 -0.16(-8.04%)
Apr 14, 2022 1.980 2.014 1.950 1.990 109,039 +0.00(+0.00%)
Apr 13, 2022 1.950 2.040 1.950 1.990 158,333 +0.02(+1.02%)
Apr 12, 2022 2.090 2.130 1.950 1.970 184,191 -0.05(-2.48%)
Apr 11, 2022 2.040 2.095 1.960 2.020 197,368 -0.04(-1.94%)
Apr 08, 2022 2.050 2.120 2.040 2.060 109,142 -0.01(-0.48%)
Apr 07, 2022 2.130 2.180 2.030 2.070 180,000 -0.05(-2.36%)
Apr 06, 2022 2.120 2.180 2.010 2.120 219,560 -0.03(-1.40%)
Apr 05, 2022 2.270 2.300 2.140 2.150 305,854 -0.16(-6.93%)
Apr 04, 2022 2.230 2.320 2.210 2.310 147,038 +0.08(+3.59%)
Apr 01, 2022 2.320 2.320 2.170 2.230 208,615 -0.03(-1.33%)
Mar 31, 2022 2.350 2.345 2.233 2.260 202,491 -0.04(-1.74%)
Mar 30, 2022 2.320 2.390 2.270 2.300 360,382 -0.02(-0.86%)
Mar 29, 2022 2.270 2.360 2.240 2.320 267,108 +0.05(+2.20%)
Mar 28, 2022 2.230 2.350 2.230 2.270 186,990 -0.10(-4.22%)
Mar 25, 2022 2.390 2.390 2.260 2.370 198,038 +0.00(+0.00%)
Mar 24, 2022 2.320 2.370 2.230 2.370 203,600 +0.08(+3.49%)
Mar 23, 2022 2.360 2.406 2.225 2.290 505,320 -0.09(-3.78%)
Mar 22, 2022 2.390 2.420 2.320 2.380 258,518 +0.04(+1.71%)
Mar 21, 2022 2.480 2.490 2.305 2.340 357,409 -0.09(-3.70%)
Mar 18, 2022 2.290 2.470 2.280 2.430 602,465 +0.15(+6.58%)
Mar 17, 2022 2.100 2.365 2.100 2.280 529,705 +0.14(+6.54%)
Mar 16, 2022 2.030 2.168 2.030 2.140 292,368 +0.12(+5.94%)
Mar 15, 2022 1.990 2.040 1.920 2.020 258,235 +0.03(+1.51%)
Mar 14, 2022 2.100 2.110 1.970 1.990 366,874 -0.12(-5.69%)
Mar 11, 2022 2.240 2.240 2.100 2.110 330,009 -0.10(-4.52%)
Mar 10, 2022 2.140 2.250 2.112 2.210 323,239 +0.03(+1.38%)
Mar 09, 2022 2.160 2.200 2.130 2.180 433,500 +0.11(+5.31%)
Mar 08, 2022 1.980 2.190 1.980 2.070 901,118 +0.02(+0.98%)
Mar 07, 2022 2.140 2.160 1.975 2.050 622,568 -0.09(-4.21%)
Mar 04, 2022 2.170 2.210 2.100 2.140 423,415 +0.02(+0.94%)
Mar 03, 2022 2.200 2.230 2.100 2.120 445,368 -0.08(-3.64%)
Mar 02, 2022 2.370 2.490 2.180 2.200 1,051,760 -0.07(-3.08%)
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 DalyCity.com & California Media Partners, LLC. All rights reserved.