Genprex Inc (GNPX)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.04 | -10.5263157895 | 0.38 | 0.38 | 0.3062 | 494718 | 0.33857011 | CS |
| 4 | -0.16 | -32 | 0.5 | 0.5485 | 0.3062 | 1714758 | 0.43600952 | CS |
| 12 | -0.88 | -72.131147541 | 1.22 | 1.23 | 0.3062 | 902217 | 0.57504077 | CS |
| 26 | -0.135 | -28.4210526316 | 0.475 | 3.961 | 0.2806 | 5300441 | 2.08511675 | CS |
| 52 | -3.89 | -91.9621749409 | 4.23 | 5.048 | 0.2806 | 2686057 | 2.07304301 | CS |
| 156 | -85.26 | -99.6028037383 | 85.6 | 106.8 | 0.2806 | 1129338 | 9.67387031 | CS |
| 260 | -131.66 | -99.7424242424 | 132 | 308.8 | 0.2806 | 1416161 | 76.11355188 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741390500 | 0.34 | 0.0041001 | 1.22 | 0.35 | 0.35 | 0.3338 | 246872 |
| 1741304100 | 0.3358999 | 0.001 | 0.30 | 0.34 | 0.34 | 0.3305 | 493483 |
| 1741217700 | 0.3348999 | -0.0001 | -0.03 | 0.3479999 | 0.3491 | 0.3202 | 311430 |
| 1741131300 | 0.335 | -0.013 | -3.74 | 0.3479999 | 0.36999 | 0.3062 | 907904 |
| 1741044900 | 0.3479999 | -0.029 | -7.69 | 0.3808 | 0.3808 | 0.3407 | 562688 |
| 1740785700 | 0.377 | 0.002 | 0.53 | 0.376 | 0.3968 | 0.3605 | 470544 |
| 1740699300 | 0.375 | -0.005 | -1.32 | 0.4037 | 0.4094999 | 0.375 | 620178 |
| 1740612900 | 0.38 | 0.0122 | 3.32 | 0.3796 | 0.390251 | 0.3701 | 288592 |
| 1740526500 | 0.3678 | -0.0222 | -5.69 | 0.3907 | 0.3907 | 0.364 | 452913 |
| 1740440100 | 0.39 | -0.0031 | -0.79 | 0.39 | 0.4014 | 0.37 | 778980 |
| 1740180900 | 0.3931 | -0.0024 | -0.61 | 0.3955 | 0.42 | 0.36 | 1294409 |
| 1740094500 | 0.3955 | -0.0195 | -4.70 | 0.4069999 | 0.414 | 0.38 | 864716 |
| 1740008100 | 0.415 | 0.0050001 | 1.22 | 0.4099999 | 0.4287 | 0.3884 | 2222867 |
| 1739921700 | 0.4099999 | -0.0309 | -7.01 | 0.417 | 0.44 | 0.3973999 | 4638240 |
| 1739576100 | 0.4409 | -0.0301 | -6.39 | 0.447 | 0.45 | 0.43 | 1486158 |
| 1739489700 | 0.471 | -0.0048 | -1.01 | 0.535 | 0.5485 | 0.4101 | 16691917 |
| 1739403300 | 0.4758 | -0.0316 | -6.23 | 0.5101 | 0.5101 | 0.4699 | 145553 |
| 1739316900 | 0.5074 | 0.0147 | 2.98 | 0.5 | 0.52 | 0.475 | 375776 |
| 1739230500 | 0.4927 | 0.0098 | 2.03 | 0.5 | 0.5 | 0.4506 | 141530 |
| 1738971300 | 0.4829 | -0.0171 | -3.42 | 0.5 | 0.5061 | 0.48 | 104603 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
