GNPX - Genprex, Inc.

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 06, 20190.32000.32000.28670.28910.2891188,877
Dec 05, 20190.28000.31500.27000.29700.2970713,100
Dec 04, 20190.29200.30700.28100.28200.2820283,700
Dec 03, 20190.28500.31000.26000.29100.2910490,000
Dec 02, 20190.27500.28900.26200.28500.2850270,800
Nov 29, 20190.28000.28900.26000.27000.2700139,900
Nov 27, 20190.28000.30000.26600.27700.2770294,600
Nov 26, 20190.26500.30000.26000.28700.2870388,000
Nov 25, 20190.30500.30600.24000.27100.2710507,200
Nov 22, 20190.30000.30000.25000.30000.3000728,200
Nov 21, 20190.34600.35000.30000.30200.3020846,500
Nov 20, 20190.53100.58000.32100.35000.35004,366,300
Nov 19, 20190.80001.09000.55000.62000.620011,619,900
Nov 18, 20190.41000.42000.38000.38700.387012,100
Nov 15, 20190.41000.41800.38000.40300.403040,500
Nov 14, 20190.43000.43000.35000.39000.390066,200
Nov 13, 20190.45000.45000.42000.43300.433040,900
Nov 12, 20190.45000.45000.43000.43000.430059,400
Nov 11, 20190.45800.46000.43700.45000.450058,300
Nov 08, 20190.45000.48000.44300.45500.455048,300
Nov 07, 20190.48000.48000.45000.45700.457059,500
Nov 06, 20190.50000.50000.48000.48000.480046,400
Nov 05, 20190.47900.51000.47900.49000.490096,100
Nov 04, 20190.49000.50900.45500.48800.488057,000
Nov 01, 20190.52000.52000.46000.48100.4810168,900
Oct 31, 20190.47000.51000.46000.50000.5000189,100
Oct 30, 20190.44200.48000.44100.45900.4590104,600
Oct 29, 20190.47300.49000.44000.46700.467031,600
Oct 28, 20190.50000.51500.44000.45100.4510105,400
Oct 25, 20190.52000.59500.43000.50500.50501,039,800
Oct 24, 20190.51000.55000.49000.52000.520025,400
Oct 23, 20190.47400.55000.44000.52500.5250156,900
Oct 22, 20190.54000.54000.49000.52000.520077,600
Oct 21, 20190.48500.55600.45200.52500.5250457,300
Oct 18, 20190.49000.50000.47000.48500.485015,100
Oct 17, 20190.46000.50000.42000.47000.470066,000
Oct 16, 20190.50000.51400.46000.46500.465035,800
Oct 15, 20190.50500.52000.49500.49500.495047,500
Oct 14, 20190.47600.52200.45000.50500.5050103,800
Oct 11, 20190.50000.52000.47100.49900.4990220,100
Oct 10, 20190.62000.62000.43000.48200.4820449,000
Oct 09, 20190.67100.73000.62500.62500.625043,100
Oct 08, 20190.70000.70400.66000.67100.671010,200
Oct 07, 20190.72000.75000.69000.69000.690028,800
Oct 04, 20190.70000.75600.69400.75000.750022,000
Oct 03, 20190.70000.74000.64200.70000.700046,800
Oct 02, 20190.76000.76000.72800.72800.72804,600
Oct 01, 20190.82000.85000.57000.70000.700040,400
Sep 30, 20190.83000.85000.75400.80000.800011,800
Sep 27, 20190.85000.88000.82000.83000.830018,900
Sep 26, 20190.87500.91600.82200.87500.875019,400
Sep 25, 20190.88000.90000.85000.85000.850025,900
Sep 24, 20190.90000.90000.85000.86400.864026,700
Sep 23, 20190.87000.90800.87000.90000.900013,200
Sep 20, 20190.91000.92000.87500.87500.875019,300
Sep 19, 20190.92300.95000.87500.91000.910032,500
Sep 18, 20190.94000.94000.88000.92300.923029,200
Sep 17, 20190.94000.95000.88000.90000.900026,000
Sep 16, 20190.90000.95000.85000.93000.930017,200
Sep 13, 20190.95000.95000.85000.87000.870031,800
Sep 12, 20190.89000.93000.86000.93000.930044,700
Sep 11, 20190.92001.20000.85000.89000.8900721,900
Sep 10, 20190.85000.90000.85000.88300.883011,900
Sep 09, 20190.86000.89000.85000.88000.880028,300
Sep 06, 20190.85000.90000.85000.89200.892013,800
Sep 05, 20190.90000.92000.82000.87000.870010,000
Sep 04, 20190.95000.95000.83000.90000.900021,300
Sep 03, 20190.95000.95000.81000.85900.85909,300
Aug 30, 20190.93000.93000.88000.88000.88006,900
Aug 29, 20190.89000.95000.88000.89000.89007,800
Aug 28, 20190.91000.95000.82000.89000.890035,500
Aug 27, 20190.90500.97000.86000.86000.860022,500
Aug 26, 20190.99401.00000.88000.91000.910019,000
Aug 23, 20190.98001.00000.93000.93600.936069,500
Aug 22, 20190.96400.96900.92000.96400.964022,200
Aug 21, 20190.92001.00000.92000.95200.952028,900
Aug 20, 20190.92000.92000.88000.91300.9130500
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...