Genprex Inc (GNPX)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.1509 | -23.2153846154 | 0.65 | 0.65 | 0.4711 | 285944 | 0.53922649 | CS |
| 4 | -0.2909 | -36.8227848101 | 0.79 | 0.79 | 0.4711 | 244803 | 0.64373607 | CS |
| 12 | -1.1909 | -70.4674556213 | 1.69 | 1.69 | 0.4711 | 569727 | 0.99190805 | CS |
| 26 | -1.0009 | -66.7266666667 | 1.5 | 3.961 | 0.2806 | 5019866 | 2.15340192 | CS |
| 52 | -5.2809 | -91.3650519031 | 5.78 | 5.8 | 0.2806 | 2569534 | 2.1689909 | CS |
| 156 | -88.3009 | -99.4379504505 | 88.8 | 106.8 | 0.2806 | 1105950 | 11.09210213 | CS |
| 260 | -51.5009 | -99.0401923077 | 52 | 308.8 | 0.2806 | 1605911 | 88.84724767 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738884900 | 0.5 | 0 | 0.00 | 0.51 | 0.529 | 0.4913 | 193877 |
| 1738798500 | 0.5 | -0.02 | -3.85 | 0.5415 | 0.5415 | 0.4953 | 238351 |
| 1738712100 | 0.52 | -0.0501 | -8.79 | 0.5629999 | 0.5699999 | 0.4711 | 522136 |
| 1738625700 | 0.5701 | -0.0485 | -7.84 | 0.6186 | 0.6186 | 0.5551 | 221384 |
| 1738366500 | 0.6186 | 0.0086 | 1.41 | 0.65 | 0.65 | 0.6 | 253973 |
| 1738280100 | 0.61 | -0.01 | -1.61 | 0.6006 | 0.6324 | 0.5957 | 164489 |
| 1738193700 | 0.62 | -0.0141 | -2.22 | 0.6341 | 0.67 | 0.6 | 74160 |
| 1738107300 | 0.6341 | 0.0262 | 4.31 | 0.6 | 0.6455999 | 0.58 | 266693 |
| 1738020900 | 0.6079 | -0.0921 | -13.16 | 0.6899999 | 0.6899999 | 0.598 | 307647 |
| 1737761700 | 0.7 | -0.052 | -6.91 | 0.7073 | 0.73 | 0.6903 | 220894 |
| 1737675300 | 0.752 | 0 | 0.00 | 0.752 | 0.752 | 0.752 | 0 |
| 1737588900 | 0.752 | 0.0568 | 8.17 | 0.71 | 0.7635999 | 0.6959 | 145707 |
| 1737502500 | 0.6952 | -0.0248 | -3.44 | 0.7204 | 0.73389 | 0.6555 | 257597 |
| 1737156900 | 0.72 | 0.0240001 | 3.45 | 0.73 | 0.738 | 0.7 | 163275 |
| 1737070500 | 0.6959999 | -0.004 | -0.57 | 0.7026 | 0.7269 | 0.6806 | 169713 |
| 1736984100 | 0.7 | -0.038 | -5.15 | 0.7379 | 0.749637 | 0.69381 | 386834 |
| 1736897700 | 0.738 | 0.0079 | 1.08 | 0.7514 | 0.768 | 0.72 | 321614 |
| 1736811300 | 0.7301 | -0.0499 | -6.40 | 0.79 | 0.79 | 0.7101 | 248798 |
| 1736552100 | 0.78 | 0.0089 | 1.15 | 0.79 | 0.79 | 0.76 | 249319 |
| 1736379300 | 0.7711 | -0.0829 | -9.71 | 0.83 | 0.8639 | 0.7601 | 415554 |
| 1736292900 | 0.854 | -0.021017 | -2.40 | 0.9 | 0.9 | 0.8199999 | 255211 |
| 1736206500 | 0.875017 | 0.037417 | 4.47 | 0.8413 | 0.9 | 0.8413 | 261408 |
| 1735947300 | 0.8376 | -0.0633 | -7.03 | 0.8706 | 0.874 | 0.8093 | 969587 |
| 1735860900 | 0.9009 | 0.0493 | 5.79 | 0.91 | 0.9295 | 0.8537 | 1184034 |
| 1735688100 | 0.8516 | 0.0014 | 0.16 | 0.84 | 0.8961 | 0.84 | 438342 |
| 1735601700 | 0.8502 | -0.0251 | -2.87 | 0.8799 | 0.89 | 0.8164 | 317586 |
| 1735342500 | 0.8753 | -0.0147 | -1.65 | 0.89 | 0.91 | 0.8574 | 224076 |
| 1735256100 | 0.89 | -0.0382 | -4.12 | 0.91 | 0.9439 | 0.86 | 443239 |
| 1735077840 | 0.9282 | -0.0056 | -0.60 | 0.9 | 0.944 | 0.885 | 346355 |
| 1734996900 | 0.9338 | 0.0238 | 2.62 | 0.92 | 0.96 | 0.9085 | 197679 |
| 1734737700 | 0.91 | 0.01 | 1.11 | 0.8701 | 0.9617 | 0.8578 | 339435 |
| 1734651300 | 0.9 | 0.0698 | 8.41 | 0.8599 | 0.9548 | 0.84 | 323929 |
| 1734564900 | 0.8302 | -0.1898 | -18.61 | 1.02 | 1.02 | 0.8204 | 1713912 |
| 1734478500 | 1.02 | -0.03 | -2.86 | 1.01 | 1.04 | 1 | 638406 |
| 1734392100 | 1.05 | -0.11 | -9.48 | 1.23 | 1.26 | 1.01 | 4026864 |
| 1734132900 | 1.16 | 0.1 | 9.43 | 1.07 | 1.23 | 1.07 | 1962097 |
| 1734046500 | 1.06 | 0.01 | 0.95 | 1.03 | 1.1 | 1.01 | 455327 |
| 1733960100 | 1.05 | 0.02 | 1.94 | 1.05 | 1.11 | 1.03 | 633232 |
| 1733873700 | 1.03 | -0.02 | -1.90 | 1.04 | 1.05 | 1.01 | 333165 |
| 1733787300 | 1.05 | 0.01 | 0.96 | 1.05 | 1.05 | 1.01 | 461292 |
| 1733528100 | 1.04 | -0.04 | -3.70 | 1.07 | 1.1 | 1.03 | 554142 |
| 1733441700 | 1.08 | 0.02 | 1.89 | 1.06 | 1.08 | 1.04 | 161357 |
| 1733355300 | 1.06 | -0.03 | -2.75 | 1.05 | 1.0899 | 1.03 | 467737 |
| 1733268900 | 1.09 | -0.01 | -0.91 | 1.08 | 1.1 | 1 | 374660 |
| 1733182500 | 1.1 | 0.01 | 0.92 | 1.09 | 1.16 | 1.05 | 1778563 |
| 1732917840 | 1.09 | 0.01 | 0.93 | 1.1 | 1.1076 | 1.03 | 356049 |
| 1732750500 | 1.08 | -0.04 | -3.57 | 1.17 | 1.17 | 1.08 | 499514 |
| 1732664100 | 1.12 | 0.12 | 12.00 | 1.06 | 1.24 | 1 | 1243277 |
| 1732577700 | 1 | -0.1 | -9.09 | 1.15 | 1.15 | 0.99 | 578214 |
| 1732318500 | 1.1 | -0.04 | -3.51 | 1.15 | 1.2 | 1.08 | 573836 |
| 1732232100 | 1.1399999 | 0.04 | 3.64 | 1.1 | 1.2 | 1.08 | 742013 |
| 1732145700 | 1.1 | -0.19 | -14.40 | 1.37 | 1.37 | 1.095 | 975731 |
| 1732059300 | 1.285 | -0.08 | -5.51 | 1.3799999 | 1.3799999 | 1.26 | 433361 |
| 1731972900 | 1.36 | -0.24 | -15.00 | 1.56 | 1.56 | 1.35 | 931832 |
| 1731713700 | 1.6 | -0.04 | -2.44 | 1.69 | 1.69 | 1.53 | 743675 |
| 1731627300 | 1.6399999 | 0.04 | 2.50 | 1.6399999 | 1.8 | 1.61 | 984677 |
| 1731540900 | 1.6 | -0.49 | -23.44 | 1.97 | 1.98 | 1.55 | 2753047 |
| 1731454500 | 2.09 | 0.75 | 55.97 | 1.45 | 2.35 | 1.4 | 21672414 |
| 1731368100 | 1.34 | -0.21 | -13.55 | 1.6 | 1.62 | 1.25 | 720739 |
| 1731108900 | 1.55 | -0.14 | -8.28 | 1.68 | 1.685 | 1.5095 | 573099 |
| 1731022500 | 1.69 | 0.14 | 9.03 | 1.6 | 1.79 | 1.55 | 838787 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
