Quantcast

Genprex, Inc. Common Stock Historical Stock Prices

GNPX 
$1.75
*  
0.03
1.69%
Get GNPX Alerts
*Delayed - data as of Apr. 25, 2019 14:58 ET  -  Find a broker to begin trading GNPX now
Exchange:NASDAQ
Industry: Health Care
Community Rating:
View:    GNPX Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 24-JAN-2019 TO 24-APR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
14:58 1.80 1.80 1.75 1.75 5,493
04/24/2019 1.78 1.79 1.75 1.78 11,541
04/23/2019 1.7 1.7999 1.65 1.7913 37,309
04/22/2019 1.79 1.81 1.7 1.71 12,283
04/18/2019 1.77 1.78 1.75 1.76 7,964
04/17/2019 1.85 1.85 1.775 1.805 8,374
04/16/2019 1.81 1.82 1.7085 1.81 14,152
04/15/2019 1.82 1.82 1.74 1.765 5,932
04/12/2019 1.76 1.8367 1.7085 1.82 19,152
04/11/2019 1.8 1.805 1.7602 1.8 7,938
04/10/2019 1.74 1.8099 1.68 1.8 34,755
04/09/2019 1.85 1.85 1.7774 1.83 45,697
04/08/2019 1.75 1.8809 1.75 1.8101 39,897
04/05/2019 1.66 1.79 1.66 1.746 30,237
04/04/2019 1.83 1.83 1.66 1.7 17,132
04/03/2019 1.5955 1.89 1.5725 1.83 49,667
04/02/2019 1.68 1.71 1.603 1.68 24,079
04/01/2019 1.61 1.69 1.56 1.645 38,266
03/29/2019 1.61 1.72 1.45 1.555 41,625
03/28/2019 1.6228 1.68 1.46 1.6583 128,930
03/27/2019 1.62 1.75 1.605 1.625 41,862
03/26/2019 1.88 1.8873 1.655 1.6716 58,070
03/25/2019 1.79 1.86 1.7026 1.84 40,957
03/22/2019 1.8142 1.86 1.7913 1.7913 13,893
03/21/2019 1.78 1.9 1.7796 1.8001 59,905
03/20/2019 1.985 1.99 1.75 1.83 47,341
03/19/2019 2.12 2.12 1.75 1.99 95,092
03/18/2019 2.03 2.2199 1.9 2.08 128,472
03/15/2019 2.2 2.25 1.95 2.1 421,237
03/14/2019 1.59 2.26 1.59 2.15 808,104
03/13/2019 1.55 1.65 1.534 1.58 8,039
03/12/2019 1.4731 1.6047 1.4731 1.5 63,901
03/11/2019 1.53 1.53 1.45 1.45 13,609
03/08/2019 1.498 1.52 1.47 1.47 8,298
03/07/2019 1.53 1.53 1.47 1.5 5,613
03/06/2019 1.55 1.5888 1.45 1.53 18,282
03/05/2019 1.65 1.65 1.46 1.5624 9,568
03/04/2019 1.55 1.8 1.44 1.6 63,697
03/01/2019 1.425 1.55 1.41 1.55 15,144
02/28/2019 1.4528 1.4528 1.41 1.41 11,499
02/27/2019 1.5 1.5 1.41 1.42 20,698
02/26/2019 1.43 1.48 1.43 1.45 5,153
02/25/2019 1.5 1.5 1.43 1.44 8,459
02/22/2019 1.5 1.5 1.4573 1.4922 13,706
02/21/2019 1.468 1.49 1.4 1.485 12,366
02/20/2019 1.5 1.57 1.42 1.42 25,403
02/19/2019 1.53 1.5499 1.397 1.4873 3,006
02/15/2019 1.57 1.5986 1.536 1.57 8,169
02/14/2019 1.46 1.58 1.4385 1.54 22,570
02/13/2019 1.5 1.5 1.4201 1.4267 4,477
02/12/2019 1.42 1.45 1.41 1.45 13,060
02/11/2019 1.4 1.45 1.3501 1.39 8,247
02/08/2019 1.37 1.4879 1.35 1.4428 8,907
02/07/2019 1.53 1.58 1.3901 1.4208 21,164
02/06/2019 1.5623 1.57 1.5431 1.55 7,938
02/05/2019 1.64 1.64 1.44 1.53 34,786
02/04/2019 1.6 1.7 1.58 1.6407 92,135
02/01/2019 1.57 1.57 1.52 1.55 11,687
01/31/2019 1.55 1.55 1.43 1.52 22,815
01/30/2019 1.65 1.6925 1.45 1.47 31,132
01/29/2019 1.66 1.69 1.55 1.64 13,717
01/28/2019 1.7 1.7419 1.5215 1.66 57,466
01/25/2019 1.54 1.62 1.54 1.62 8,703
01/24/2019 1.55 1.59 1.45 1.545 46,024
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio