Genprex Historical Data - GNPX

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Level 1 Starter
Monthly Subscription
for only
$15.87
VAT not included
Company Name Stock Ticker Symbol Market Type
Genprex Inc GNPX NASDAQ Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
-0.12 -3.7% 3.12 3.04 3.464 3.27 3.24 00:00:03
more quote information »

GNPX Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week2.773.4642.663.091,995,7900.3512.64%
1 Month3.503.622.5553.101,413,228-0.38-10.86%
3 Months2.104.551.493.032,737,7011.0248.57%
6 Months0.287.030.2312.974,919,3242.841,014.29%
1 Year1.517.030.2312.872,567,3731.61106.62%
3 Years4.6919.44990.2313.121,251,447-1.57-33.48%
5 Years4.6919.44990.2313.121,251,447-1.57-33.48%

GNPX 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 05 2020 3.1257 -0.11 -3.53% 3.27 3.464 3.04 5,024,105
Jun 04 2020 3.24 0.43 15.31% 2.77 3.30 2.71 6,610,016
Jun 03 2020 2.8099 0.03 1.08% 2.79 2.84 2.67 972,368
Jun 02 2020 2.78 -0.03 -1.07% 2.79 2.83 2.71 688,749
Jun 01 2020 2.81 0.00 0.0% 2.83 2.85 2.74 719,299
May 29 2020 2.81 0.05 1.81% 2.77 2.85 2.66 988,520
May 28 2020 2.76 0.15 5.75% 2.70 2.80 2.58 1,057,521
May 27 2020 2.61 -0.19 -6.79% 2.83 2.87 2.555 1,083,908
May 26 2020 2.80 0.05 1.93% 2.86 2.90 2.76 680,743
May 22 2020 2.7471 -0.24 -8.12% 2.95 2.99 2.6701 2,041,289
May 21 2020 2.99 -0.02 -0.66% 2.90 3.00 2.85 600,306
May 20 2020 3.01 -0.05 -1.63% 3.06 3.10 2.81 1,367,272
May 19 2020 3.06 -0.03 -0.97% 3.10 3.15 3.01 644,565
May 18 2020 3.09 -0.11 -3.44% 3.25 3.33 3.01 1,527,026
May 15 2020 3.2001 0.03 0.95% 3.20 3.40 3.12 961,600
May 14 2020 3.17 -0.08 -2.31% 3.15 3.40 3.00 868,748
May 13 2020 3.245 -0.26 -7.29% 3.60 3.60 3.17 1,295,726
May 12 2020 3.50 0.01 0.29% 3.51 3.61 3.42 1,340,018
May 11 2020 3.49 -0.01 -0.29% 3.60 3.62 3.31 1,646,016
May 08 2020 3.50 0.14 4.17% 3.50 3.62 3.32 1,757,648
May 07 2020 3.36 0.21 6.67% 3.10 3.55 3.05 2,327,474
See More Historical Prices »
Your Recent History
NASDAQ
GNPX
Genprex
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20200607 00:54:00