GNPX

Genprex Historical Data

GNPX Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 02 2020 3.03 -0.04 -1.3% 3.08 3.15 3.01 759,794
Jul 01 2020 3.07 -0.06 -1.92% 3.14 3.20 3.04 805,173
Jun 30 2020 3.13 -0.02 -0.63% 3.15 3.50 3.08 662,290
Jun 29 2020 3.15 0.06 1.94% 3.20 3.38 3.09 1,087,357
Jun 26 2020 3.09 -0.37 -10.69% 3.45 3.6499 3.08 5,781,459
Jun 25 2020 3.46 -0.18 -4.95% 3.70 3.88 3.33 3,242,478
Jun 24 2020 3.6401 0.54 17.42% 3.19 3.75 3.0999 5,443,416
Jun 23 2020 3.10 0.08 2.48% 3.04 3.12 2.95 1,061,060
Jun 22 2020 3.025 0.12 3.95% 2.93 3.19 2.88 1,546,125
Jun 19 2020 2.91 -0.02 -0.51% 2.94 2.98 2.78 1,648,644
Jun 18 2020 2.925 -0.04 -1.18% 2.90 2.99 2.87 823,851
Jun 17 2020 2.96 -0.04 -1.33% 3.00 3.02 2.90 926,685
Jun 16 2020 3.00 -0.02 -0.66% 3.09 3.40 2.91 1,271,094
Jun 15 2020 3.02 0.04 1.34% 2.87 3.10 2.85 982,229
Jun 12 2020 2.98 0.18 6.33% 3.11 3.15 2.85 1,109,485
Jun 11 2020 2.8025 -0.33 -10.46% 2.90 3.15 2.76 1,723,850
Jun 10 2020 3.13 -0.22 -6.57% 3.38 3.49 3.11 2,689,411
Jun 09 2020 3.35 0.31 10.2% 3.15 3.39 2.98 3,074,955
Jun 08 2020 3.04 -0.09 -2.74% 3.08 3.19 2.89 1,810,091
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 25 2020 2.7471 0.00 +0.00% 2.95 2.99 2.6701 0
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
May 06 2020 3.15 -0.35 -10.0% 3.43 3.65 3.05 3,707,471
May 05 2020 3.50 1.17 50.21% 3.75 4.55 2.15 60,547,522
May 04 2020 2.33 0.04 1.75% 2.31 2.38 2.21 1,223,364
May 01 2020 2.29 0.11 5.05% 2.20 2.31 2.12 842,039
Apr 30 2020 2.18 -0.13 -5.63% 2.36 2.36 2.14 1,355,805
Apr 29 2020 2.31 -0.06 -2.53% 2.42 2.42 2.30 847,429
Apr 28 2020 2.37 0.01 0.42% 2.42 2.485 2.30 865,052
Apr 27 2020 2.36 0.07 3.28% 2.29 2.43 2.27 1,077,757
Apr 24 2020 2.285 -0.17 -6.73% 2.46 2.60 2.24 1,345,337
Apr 23 2020 2.45 0.05 2.12% 2.38 2.74 2.305 3,429,925
Apr 22 2020 2.3991 0.40 19.95% 2.02 2.59 1.96 5,075,093
Apr 21 2020 2.00 -0.03 -1.48% 1.98 2.12 1.95 1,004,967
Apr 20 2020 2.03 -0.02 -0.98% 2.05 2.09 1.96 1,371,617
Apr 17 2020 2.05 0.03 1.49% 2.08 2.21 2.00 1,101,511
Apr 16 2020 2.02 -0.13 -6.05% 2.19 2.23 1.96 1,803,428
Apr 15 2020 2.15 -0.13 -5.49% 2.42 2.43 2.00 2,072,423
Apr 14 2020 2.275 0.07 3.41% 2.27 2.59 2.20 2,810,764
Apr 13 2020 2.20 0.01 0.46% 2.18 2.42 2.17 1,772,616
Apr 10 2020 2.19 0.00 +0.00% 2.22 2.26 2.15 0
Apr 09 2020 2.19 0.03 1.39% 2.22 2.26 2.15 780,625
Apr 08 2020 2.16 -0.07 -3.14% 2.18 2.28 2.153 808,642
Apr 07 2020 2.23 -0.03 -1.39% 2.30 2.37 2.16 937,034
Apr 06 2020 2.2614 0.12 5.67% 2.28 2.45 2.17 997,935
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:20200705 11:41:20