GNPX - Genprex, Inc.

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 20, 20190.92000.92000.88000.91290.9129539
Aug 19, 20190.93000.93000.85200.91000.910013,000
Aug 16, 20190.93000.93000.85000.92000.920020,300
Aug 15, 20190.85000.95000.85000.93000.930014,000
Aug 14, 20190.87400.99800.85000.89000.890040,700
Aug 13, 20191.00001.00000.84600.92600.926038,600
Aug 12, 20190.91000.92600.86300.86300.863011,700
Aug 09, 20190.86101.01000.76900.82200.822061,800
Aug 08, 20190.86000.90000.81000.87000.870028,800
Aug 07, 20190.96800.99000.83000.90000.900043,800
Aug 06, 20190.91000.92000.81900.88500.88507,100
Aug 05, 20190.95000.95000.81000.94000.94005,100
Aug 02, 20190.89100.96000.89100.95000.95008,500
Aug 01, 20190.98501.00000.64100.87500.875058,700
Jul 31, 20190.96001.03000.95000.99200.992017,800
Jul 30, 20190.92001.00000.91901.00001.000018,300
Jul 29, 20191.02001.02000.90000.94000.940069,400
Jul 26, 20191.08001.08000.98001.00701.007050,400
Jul 25, 20191.05001.14001.00001.08001.080041,200
Jul 24, 20191.15001.15001.03001.10001.100022,600
Jul 23, 20191.09001.11301.07001.09001.090028,300
Jul 22, 20191.17001.20001.07001.07001.070063,300
Jul 19, 20191.12001.21001.06001.18001.1800157,900
Jul 18, 20191.06001.13001.02001.09301.093087,000
Jul 17, 20191.06001.14001.04001.06001.0600228,700
Jul 16, 20191.10001.12001.05001.06001.060026,200
Jul 15, 20191.12001.16201.04001.10001.1000167,800
Jul 12, 20191.10001.18001.04001.12001.1200217,000
Jul 11, 20191.14001.14001.01601.06001.060039,100
Jul 10, 20191.09001.11001.05001.11001.110056,400
Jul 09, 20191.10201.10301.02001.06801.068031,000
Jul 08, 20191.20001.20001.03101.10001.100043,000
Jul 05, 20191.20001.20001.15001.18001.180013,400
Jul 03, 20191.21001.25001.15001.15501.155012,700
Jul 02, 20191.25001.25001.16001.16601.16607,400
Jul 01, 20191.24001.30001.10001.18001.180034,500
Jun 28, 20191.23001.38801.19001.24001.2400116,400
Jun 27, 20191.29001.40001.21001.21001.210087,200
Jun 26, 20191.16001.43001.16001.21501.215053,400
Jun 25, 20191.33001.38001.10601.20001.200077,900
Jun 24, 20191.37001.46001.32001.32001.32007,800
Jun 21, 20191.44301.47001.36001.38001.38007,700
Jun 20, 20191.32401.44101.32001.41001.410011,200
Jun 19, 20191.44001.50501.36001.38001.380012,600
Jun 18, 20191.39001.47001.39001.40001.40006,300
Jun 17, 20191.38001.50001.30001.41001.410032,600
Jun 14, 20191.40001.40001.35001.35301.35306,000
Jun 13, 20191.35001.44001.30001.44001.440029,100
Jun 12, 20191.35001.43501.35001.41001.41001,900
Jun 11, 20191.35001.45001.34701.38001.38009,900
Jun 10, 20191.32001.47001.32001.45001.450023,500
Jun 07, 20191.35501.47001.32501.47001.47009,500
Jun 06, 20191.43001.43001.30001.40001.400028,100
Jun 05, 20191.49401.49401.30001.38001.380056,100
Jun 04, 20191.62001.62001.50001.50001.500013,000
Jun 03, 20191.61001.64001.53001.55001.550017,400
May 31, 20191.65001.65001.55801.62001.620029,600
May 30, 20191.62101.62101.52001.59901.599014,500
May 29, 20191.57001.64601.57001.62001.620017,600
May 28, 20191.65001.68001.57001.60001.600023,500
May 24, 20191.58001.63901.58001.60301.60302,100
May 23, 20191.58801.60001.56601.58001.580017,200
May 22, 20191.68801.71001.59001.68001.680023,100
May 21, 20191.70001.74001.61801.72001.720022,000
May 20, 20191.65001.78001.51001.75001.750039,900
May 17, 20191.74001.79001.63001.78001.780035,700
May 16, 20191.74401.78001.72901.78001.78008,100
May 15, 20191.81001.81001.76901.79001.79002,000
May 14, 20191.72501.82001.72001.79001.790010,500
May 13, 20191.76001.80601.72001.72001.720015,300
May 10, 20191.79901.85001.75001.80001.800035,800
May 09, 20191.80001.89001.75001.85001.850046,600
May 08, 20191.75901.88001.73001.84001.8400154,100
May 07, 20191.79001.80001.72101.78001.78006,700
May 06, 20191.80001.81301.73001.76001.76009,900
May 03, 20191.81201.83001.75001.83001.83002,000
May 02, 20191.85001.85001.75001.75001.75007,800
May 01, 20191.81001.87501.72001.75001.750018,900
Apr 30, 20191.80001.84101.76101.78301.78309,000
Apr 29, 20191.85001.88501.80001.80001.800050,600
Apr 26, 20191.76001.78101.76001.78001.78008,100
Apr 25, 20191.80001.80001.75001.80001.80005,700
Apr 24, 20191.78001.79001.75001.78001.780011,500
Apr 23, 20191.70001.80001.65001.79101.791037,300
Apr 22, 20191.79001.81001.70001.71001.710012,300
Apr 18, 20191.77001.78001.75001.76001.76008,000
Apr 17, 20191.85001.85001.77501.80501.80508,400
Apr 16, 20191.81001.82001.70901.81001.810014,200
Apr 15, 20191.82001.82001.74001.76501.76505,900
Apr 12, 20191.76001.83701.70901.82001.820019,200
Apr 11, 20191.80001.80501.76001.80001.80007,900
Apr 10, 20191.74001.81001.68001.80001.800034,800
Apr 09, 20191.85001.85001.77701.83001.830045,700
Apr 08, 20191.75001.88101.75001.81001.810039,900
Apr 05, 20191.66001.79001.66001.74601.746030,200
Apr 04, 20191.83001.83001.66001.70001.700017,100
Apr 03, 20191.59601.89001.57301.83001.830049,700
Apr 02, 20191.68001.71001.60301.68001.680024,100
Apr 01, 20191.61001.69001.56001.64501.645038,300
Mar 29, 20191.61001.72001.45001.55501.555041,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...