GNPX - Genprex, Inc.

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
Mar 28, 20191.62301.68001.46001.65801.6580128,900
Mar 27, 20191.62001.75001.60501.62501.625041,900
Mar 26, 20191.88001.88701.65501.67201.672058,100
Mar 25, 20191.79001.86001.70301.84001.840041,000
Mar 22, 20191.81401.86001.79101.79101.791013,900
Mar 21, 20191.78001.90001.78001.80001.800059,900
Mar 20, 20191.98501.99001.75001.83001.830047,300
Mar 19, 20192.12002.12001.75001.99001.990095,600
Mar 18, 20192.03002.22001.90002.08002.0800128,500
Mar 15, 20192.20002.25001.95002.10002.1000423,600
Mar 14, 20191.59002.26001.59002.15002.1500831,300
Mar 13, 20191.55001.65001.53401.58001.58008,000
Mar 12, 20191.47301.60501.47301.50001.500063,900
Mar 11, 20191.53001.53001.45001.45001.450013,600
Mar 08, 20191.49801.52001.47001.47001.47008,300
Mar 07, 20191.53001.53001.47001.50001.50005,600
Mar 06, 20191.55001.58901.45001.53001.530018,300
Mar 05, 20191.65001.65001.46001.56201.56209,600
Mar 04, 20191.55001.80001.44001.60001.600063,700
Mar 01, 20191.42501.55001.41001.55001.550015,100
Feb 28, 20191.45301.45301.41001.41001.410011,500
Feb 27, 20191.50001.50001.41001.42001.420020,700
Feb 26, 20191.43001.48001.43001.45001.45005,200
Feb 25, 20191.50001.50001.43001.44001.44008,500
Feb 22, 20191.50001.50001.45701.49201.492013,700
Feb 21, 20191.46801.49001.40001.48501.485012,400
Feb 20, 20191.50001.57001.42001.42001.420025,400
Feb 19, 20191.53001.55001.39701.48701.48703,000
Feb 15, 20191.57001.59901.53601.57001.57008,200
Feb 14, 20191.46001.58001.43901.54001.540022,600
Feb 13, 20191.50001.50001.42001.42701.42704,500
Feb 12, 20191.42001.45001.41001.45001.450013,100
Feb 11, 20191.40001.45001.35001.39001.39008,200
Feb 08, 20191.37001.48801.35001.44301.44308,900
Feb 07, 20191.53001.58001.39001.42101.421021,200
Feb 06, 20191.56201.57001.54301.55001.55007,900
Feb 05, 20191.64001.64001.44001.53001.530034,800
Feb 04, 20191.60001.70001.58001.64101.641092,100
Feb 01, 20191.57001.57001.52001.55001.550011,700
Jan 31, 20191.55001.55001.43001.52001.520022,800
Jan 30, 20191.65001.69301.45001.47001.470031,100
Jan 29, 20191.66001.69001.55001.64001.640013,700
Jan 28, 20191.70001.74201.52201.66001.660057,500
Jan 25, 20191.54001.62001.54001.62001.62008,700
Jan 24, 20191.55001.59001.45001.54501.545046,000
Jan 23, 20191.60001.68201.48501.51501.515083,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...