Genprex Historical Data - GNPX

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
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
  -0.12 -8.57% 1.28 1.50 1.25 1.38 1.40 23:59:40
more quote information »

GNPX Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.37492.250.34231.4629,955,4190.9051241.42%
1 Month0.272.250.261.307,341,1461.01374.07%
3 Months0.522.250.2311.182,878,1300.76146.15%
6 Months1.082.250.2311.161,322,3900.2018.52%
1 Year1.552.490.2311.18690,799-0.27-17.42%
3 Years4.6919.44990.2312.31440,047-3.41-72.71%
5 Years4.6919.44990.2312.31440,047-3.41-72.71%

GNPX 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 24 2020 1.28 -0.12 -8.57% 1.38 1.57 1.25 4,992,759
Jan 23 2020 1.40 -0.52 -27.08% 1.15 2.25 1.00 25,557,078
Jan 22 2020 1.92 0.77 66.96% 1.84 2.19 1.20 41,193,179
Jan 21 2020 1.15 0.79 219.44% 1.20 1.74 0.36 52,774,013
Jan 17 2020 0.36 0.00 0.0% 0.3749 0.3749 0.3423 300,432
Jan 16 2020 0.36 0.019 5.57% 0.3675 0.385 0.341 386,150
Jan 15 2020 0.341 -0.0122 -3.45% 0.355 0.368 0.3275 498,914
Jan 14 2020 0.3532 -0.0311 -8.09% 0.39 0.40 0.3228 650,558
Jan 13 2020 0.3843 0.0041 1.08% 0.44 0.46 0.3501 2,558,746
Jan 10 2020 0.3802 0.0442 13.15% 0.36 0.385 0.3312 1,213,291
Jan 09 2020 0.336 -0.0173 -4.9% 0.36 0.36 0.3111 438,872
Jan 08 2020 0.3533 -0.0667 -15.88% 0.38 0.42 0.33 1,325,725
Jan 07 2020 0.42 0.104 32.91% 0.3231 0.44 0.30 3,619,452
Jan 06 2020 0.316 0.0349 12.42% 0.30 0.326 0.28 888,697
Jan 03 2020 0.2811 -0.0291 -9.38% 0.3199 0.326 0.2612 653,689
Jan 02 2020 0.3102 -0.0098 -3.06% 0.34 0.3979 0.3015 943,026
Dec 31 2019 0.32 0.02207 7.41% 0.315 0.33 0.3011 717,323
Dec 30 2019 0.29793 0.02513 9.21% 0.29 0.3299 0.26 1,595,848
Dec 27 2019 0.2728 0.0128 4.92% 0.27 0.29 0.26 550,354
Dec 26 2019 0.26 0.02 8.33% 0.255 0.27 0.2459 263,892
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:20200126 09:56:37