Genprex Historical Data - GNPX

Best deals to access real time data!
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
Genprex Inc GNPX NASDAQ Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  0.01275 3.27% 0.40275 0.4178 0.38 0.4095 0.39 18:01:40
more quote information »

GNPX Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.45030.47990.350.429560154,627-0.04755-10.56%
1 Month0.470.5950.350.4930447145,080-0.06725-14.31%
3 Months0.981.200.350.595996289,701-0.57725-58.9%
6 Months1.811.810.350.785687361,747-1.41-77.75%
1 Year1.362.490.351.1553,539-0.95725-70.39%
3 Years4.6919.44990.357.0993,758-4.29-91.41%
5 Years4.6919.44990.357.0993,758-4.29-91.41%

GNPX 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 15 2019 0.40275 0.01265 3.24% 0.4095 0.4178 0.38 40,462
Nov 14 2019 0.3901 -0.0432 -9.97% 0.43 0.43 0.35 66,183
Nov 13 2019 0.4333 0.0031 0.72% 0.45 0.45 0.42 40,910
Nov 12 2019 0.430199 -0.0198 -4.4% 0.45 0.45 0.43 59,429
Nov 11 2019 0.45 -0.005 -1.1% 0.4578 0.4599 0.436605 58,320
Nov 08 2019 0.455 -0.0015 -0.33% 0.4503 0.4799 0.443 48,293
Nov 07 2019 0.4565 -0.0236 -4.92% 0.48 0.48 0.4504 59,473
Nov 06 2019 0.4801 -0.0099 -2.02% 0.50 0.50 0.48 45,348
Nov 05 2019 0.49 0.0021 0.43% 0.4788 0.51 0.4788 96,081
Nov 04 2019 0.4879 0.0029 0.6% 0.4752 0.5091 0.4551 57,036
Nov 01 2019 0.485 -0.015 -3.0% 0.52 0.52 0.4603 168,855
Oct 31 2019 0.50 0.041 8.93% 0.47 0.51 0.4601 189,077
Oct 30 2019 0.459 0.014 3.15% 0.4424 0.48 0.4405 104,575
Oct 29 2019 0.445 -0.0059 -1.31% 0.4734 0.49 0.4402 31,595
Oct 28 2019 0.4509 -0.0542 -10.73% 0.50 0.53 0.4402 105,442
Oct 25 2019 0.5051 -0.0149 -2.87% 0.52 0.595 0.4301 1,039,765
Oct 24 2019 0.52 -0.0052 -0.99% 0.51 0.55 0.49 25,356
Oct 23 2019 0.5252 0.0052 1.0% 0.52 0.55 0.44 156,874
Oct 22 2019 0.52 0.005 0.97% 0.54 0.54 0.49 77,625
Oct 21 2019 0.515 0.03 6.19% 0.485 0.5564 0.4523 456,287
Oct 18 2019 0.485 0.015 3.19% 0.47 0.50 0.47 15,070
Oct 17 2019 0.47 0.0053 1.14% 0.46 0.50 0.42 65,992
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:20191117 07:43:56