Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

Genprex, Inc. - Common Stock (NQ:GNPX)

2.450 -0.130 (-5.04%)

Streaming Delayed Price Updated: 2:52 PM EST, Dec 16, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Dec 15, 2025	2.900	2.920	2.570	2.580	120,020	-0.26(-9.15%)
Dec 12, 2025	3.170	3.170	2.510	2.840	405,977	-0.40(-12.35%)
Dec 11, 2025	3.320	3.340	3.220	3.240	100,985	-0.09(-2.70%)
Dec 10, 2025	3.390	3.390	3.240	3.330	109,058	+0.09(+2.78%)
Dec 09, 2025	3.390	3.415	3.150	3.240	175,107	-0.15(-4.42%)
Dec 08, 2025	3.460	3.493	3.260	3.390	219,626	+0.03(+0.89%)
Dec 05, 2025	3.490	3.540	3.220	3.360	300,800	+0.01(+0.30%)
Dec 04, 2025	3.090	3.680	3.083	3.350	1,852,674	+0.52(+18.37%)
Dec 03, 2025	2.790	2.990	2.610	2.830	610,030	+0.09(+3.28%)
Dec 02, 2025	2.850	2.860	2.700	2.740	119,533	-0.11(-3.86%)
Dec 01, 2025	2.960	2.960	2.800	2.850	81,407	-0.11(-3.72%)
Nov 28, 2025	2.950	3.010	2.910	2.960	74,721	+0.06(+2.07%)
Nov 26, 2025	2.900	3.010	2.830	2.900	192,215	-0.05(-1.69%)
Nov 25, 2025	2.820	3.023	2.781	2.950	126,061	+0.15(+5.36%)
Nov 24, 2025	2.880	3.080	2.770	2.800	166,953	-0.20(-6.67%)
Nov 21, 2025	3.160	3.160	2.850	3.000	180,602	-0.16(-5.06%)
Nov 20, 2025	3.460	3.580	3.140	3.160	150,409	-0.18(-5.39%)
Nov 19, 2025	3.640	3.870	3.230	3.340	289,641	-0.35(-9.49%)
Nov 18, 2025	4.270	4.270	3.320	3.690	999,605	-0.35(-8.66%)
Nov 17, 2025	4.430	4.489	3.946	4.040	215,260	-0.39(-8.80%)
Nov 14, 2025	4.070	4.490	3.970	4.430	207,531	+0.29(+7.00%)
Nov 13, 2025	4.600	4.689	4.050	4.140	288,355	-0.46(-10.00%)
Nov 12, 2025	4.150	5.000	4.020	4.600	746,042	+0.55(+13.58%)
Nov 11, 2025	3.920	4.070	3.900	4.050	205,444	+0.05(+1.25%)
Nov 10, 2025	4.370	4.580	3.900	4.000	241,968	-0.21(-4.99%)
Nov 07, 2025	4.710	4.755	4.160	4.210	230,577	-0.48(-10.23%)
Nov 06, 2025	5.960	6.300	4.600	4.690	396,620	-1.16(-19.83%)
Nov 05, 2025	4.610	6.250	4.600	5.850	494,774	+1.15(+24.47%)
Nov 04, 2025	5.020	5.180	4.623	4.700	193,633	-0.60(-11.32%)
Nov 03, 2025	5.370	5.780	5.180	5.300	190,784	-0.47(-8.15%)
Oct 31, 2025	6.080	6.222	5.730	5.770	215,839	-0.50(-7.97%)
Oct 30, 2025	6.420	6.770	6.180	6.270	188,051	-0.37(-5.57%)
Oct 29, 2025	6.920	7.190	6.510	6.640	336,440	-0.35(-5.01%)
Oct 28, 2025	9.520	9.891	6.620	6.990	4,494,159	-1.76(-20.11%)
Oct 27, 2025	8.800	9.200	8.633	8.750	220,950	-0.86(-8.95%)
Oct 24, 2025	8.380	10.10	8.380	9.610	452,797	+0.45(+4.91%)
Oct 23, 2025	11.34	11.34	7.710	9.160	5,634,183	-1.80(-16.42%)
Oct 22, 2025	10.19	11.00	8.840	10.96	316,654	-0.54(-4.70%)
Oct 21, 2025	12.97	12.97	10.11	11.50	257,692	-2.50(-17.86%)
Oct 20, 2025	17.16	17.55	13.35	14.00	343,108	-4.14(-22.84%)
Oct 17, 2025	16.86	20.69	16.75	18.14	1,033,622	-5.63(-23.68%)
Oct 16, 2025	33.34	34.27	21.07	23.77	1,127,039	-18.23(-43.39%)
Oct 15, 2025	23.98	55.00	22.80	42.00	18,598,576	+29.38(+232.67%)
Oct 14, 2025	10.29	12.95	10.01	12.62	974,464	+2.93(+30.15%)
Oct 13, 2025	10.30	10.47	8.500	9.700	61,539	-0.56(-5.46%)
Oct 10, 2025	10.50	11.40	10.26	10.26	61,393	-1.30(-11.28%)
Oct 09, 2025	12.00	14.00	11.00	11.56	105,543	-0.65(-5.32%)
Oct 08, 2025	10.05	12.24	10.05	12.21	108,276	+2.10(+20.76%)
Oct 07, 2025	10.37	11.00	9.365	10.12	105,477	-0.10(-0.98%)
Oct 06, 2025	9.500	10.39	9.455	10.21	33,869	+0.62(+6.46%)
Oct 03, 2025	10.92	10.92	8.850	9.595	101,537	-0.40(-4.05%)
Oct 02, 2025	9.000	10.48	8.750	10.00	72,588	+1.15(+12.99%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Genprex, Inc. - Common Stock (NQ:GNPX)

Historical Prices