Genprex Inc GNPX
NASDAQ · Vereinigte Staaten · Gesundheitstechnologie
$2,56-0,36 (-12,33 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $2,56 | -12,33 % | $2,98 | $2,98 | $2,53 | 141,80K |
| 2026-09-30 | $2,92 | +2,46 % | $2,82 | $3,06 | $2,76 | 179,30K |
| 2026-09-29 | $2,85 | +1,42 % | $2,82 | $2,90 | $2,73 | 101,30K |
| 2026-09-28 | $2,81 | -14,59 % | $3,41 | $3,41 | $2,70 | 568,40K |
| 2026-09-25 | $3,29 | -6,53 % | $3,54 | $3,55 | $3,26 | 118,80K |
| 2026-09-24 | $3,52 | -6,13 % | $3,66 | $3,66 | $3,36 | 244,70K |
| 2026-09-23 | $3,75 | +5,93 % | $3,76 | $4,20 | $3,42 | 2,49M |
| 2026-09-22 | $3,54 | +1,72 % | $3,54 | $3,60 | $3,47 | 103,80K |
| 2026-09-21 | $3,48 | +0,87 % | $3,48 | $3,65 | $3,46 | 116,80K |
| 2026-09-18 | $3,45 | -0,29 % | $3,45 | $3,60 | $3,37 | 57,50K |
| 2026-09-17 | $3,46 | +1,47 % | $3,50 | $3,58 | $3,34 | 74,30K |
| 2026-09-16 | $3,41 | +3,02 % | $3,35 | $3,41 | $3,26 | 26,80K |
| 2026-09-15 | $3,31 | -4,06 % | $3,45 | $3,47 | $3,30 | 25,60K |
| 2026-09-14 | $3,45 | +2,99 % | $3,35 | $3,57 | $3,35 | 43,20K |
| 2026-09-11 | $3,35 | 0,00 % | $3,39 | $3,43 | $3,33 | 27,70K |
| 2026-09-10 | $3,35 | -2,33 % | $3,38 | $3,44 | $3,31 | 28,80K |
| 2026-09-09 | $3,43 | -3,11 % | $3,54 | $3,57 | $3,36 | 25,90K |
| 2026-09-08 | $3,54 | +1,14 % | $3,47 | $3,65 | $3,42 | 28,70K |
| 2026-09-04 | $3,50 | +2,19 % | $3,60 | $3,61 | $3,39 | 37,20K |
| 2026-09-03 | $3,42 | -2,42 % | $3,52 | $3,57 | $3,37 | 48,40K |
| 2026-09-02 | $3,51 | -1,13 % | $3,51 | $3,61 | $3,49 | 40,00K |
| 2026-09-01 | $3,55 | -4,31 % | $3,62 | $3,64 | $3,46 | 41,30K |
| 2026-08-31 | $3,71 | +1,09 % | $3,73 | $3,84 | $3,63 | 40,70K |
| 2026-08-28 | $3,67 | +1,66 % | $3,68 | $3,75 | $3,63 | 55,60K |
| 2026-08-27 | $3,61 | -9,07 % | $3,95 | $4,02 | $3,57 | 194,50K |
| 2026-08-26 | $3,97 | -0,75 % | $3,99 | $4,07 | $3,93 | 28,00K |
| 2026-08-25 | $4,00 | -0,50 % | $4,02 | $4,17 | $3,95 | 71,70K |
| 2026-08-24 | $4,02 | +1,77 % | $4,02 | $4,12 | $3,94 | 53,20K |
| 2026-08-21 | $3,95 | 0,00 % | $3,90 | $4,29 | $3,86 | 96,10K |
| 2026-08-20 | $3,95 | -1,00 % | $3,99 | $4,05 | $3,88 | 71,60K |
| 2026-08-19 | $3,99 | +1,01 % | $3,86 | $4,16 | $3,85 | 212,20K |
| 2026-08-18 | $3,95 | -11,73 % | $4,24 | $4,83 | $3,83 | 4,29M |
| 2026-08-17 | $4,47 | +3,59 % | $4,20 | $4,89 | $4,06 | 446,70K |
| 2026-08-14 | $4,32 | -11,29 % | $4,92 | $4,92 | $4,26 | 90,70K |
| 2026-08-13 | $4,87 | +2,96 % | $4,69 | $5,24 | $4,68 | 103,60K |
| 2026-08-12 | $4,73 | +5,82 % | $4,43 | $4,85 | $4,25 | 73,50K |
| 2026-08-11 | $4,47 | +6,68 % | $4,06 | $4,74 | $4,06 | 158,20K |
| 2026-08-10 | $4,19 | -1,87 % | $4,46 | $4,57 | $4,02 | 119,20K |
| 2026-08-07 | $4,27 | -3,83 % | $4,31 | $4,47 | $4,24 | 77,60K |
| 2026-08-06 | $4,44 | 0,00 % | $4,45 | $4,55 | $4,00 | 148,10K |
| 2026-08-05 | $4,44 | +0,45 % | $4,24 | $4,56 | $4,15 | 106,20K |
| 2026-08-04 | $4,42 | -6,95 % | $4,68 | $4,94 | $4,11 | 409,10K |
| 2026-08-03 | $4,75 | -20,70 % | $5,06 | $5,46 | $4,65 | 2,82M |
| 2026-07-31 | $5,99 | -1,16 % | $6,02 | $6,26 | $5,63 | 29,00K |
| 2026-07-30 | $6,06 | -14,89 % | $7,16 | $7,16 | $5,95 | 40,40K |
| 2026-07-29 | $7,12 | -11,33 % | $8,06 | $8,07 | $7,11 | 21,20K |
| 2026-07-28 | $8,03 | +3,81 % | $7,65 | $8,27 | $7,60 | 11,80K |
| 2026-07-27 | $7,74 | -0,96 % | $7,76 | $8,10 | $7,55 | 11,80K |
| 2026-07-24 | $7,81 | +4,27 % | $7,57 | $8,01 | $7,39 | 12,90K |
| 2026-07-23 | $7,49 | -10,94 % | $8,07 | $8,10 | $7,26 | 19,60K |
| 2026-07-22 | $8,41 | +5,06 % | $7,98 | $8,50 | $7,77 | 23,70K |
| 2026-07-21 | $8,01 | +11,03 % | $7,18 | $8,17 | $6,99 | 15,50K |
| 2026-07-20 | $7,21 | -6,00 % | $7,43 | $7,48 | $6,72 | 27,50K |
| 2026-07-17 | $7,67 | -4,12 % | $7,94 | $7,94 | $7,01 | 376,70K |
| 2026-07-16 | $8,00 | -25,94 % | $9,57 | $9,99 | $7,70 | 54,90K |
| 2026-07-15 | $10,80 | +6,05 % | $10,12 | $11,40 | $10,12 | 18,68K |
| 2026-07-14 | $10,19 | -13,46 % | $11,31 | $11,46 | $10,14 | 17,27K |
| 2026-07-13 | $11,77 | -4,46 % | $12,43 | $12,43 | $11,66 | 4,40K |
| 2026-07-10 | $12,32 | +0,72 % | $12,61 | $12,61 | $11,92 | 2,23K |
| 2026-07-09 | $12,23 | -1,42 % | $12,34 | $12,98 | $12,12 | 2,88K |
| 2026-07-08 | $12,41 | -4,57 % | $12,76 | $12,87 | $11,66 | 9,61K |
| 2026-07-07 | $13,00 | -4,83 % | $14,61 | $14,61 | $12,54 | 7,07K |
| 2026-07-06 | $13,66 | +7,81 % | $13,33 | $15,60 | $12,76 | 35,20K |
| 2026-07-02 | $12,67 | +7,87 % | $11,88 | $12,96 | $11,88 | 11,22K |
| 2026-07-01 | $11,75 | +2,89 % | $11,22 | $12,01 | $11,00 | 5,20K |
| 2026-06-30 | $11,42 | +2,77 % | $11,24 | $11,62 | $10,69 | 7,69K |
| 2026-06-29 | $11,11 | +2,02 % | $11,66 | $11,81 | $10,80 | 12,31K |
| 2026-06-26 | $10,89 | +5,10 % | $10,78 | $11,44 | $10,78 | 9,30K |
| 2026-06-25 | $10,36 | -2,48 % | $10,69 | $10,93 | $10,21 | 5,37K |
| 2026-06-24 | $10,63 | -7,29 % | $11,66 | $11,70 | $10,56 | 8,87K |
| 2026-06-23 | $11,46 | -5,27 % | $12,10 | $12,21 | $11,37 | 7,10K |
| 2026-06-22 | $12,10 | -7,09 % | $13,02 | $13,02 | $11,48 | 15,97K |
| 2026-06-18 | $13,02 | +22,57 % | $10,76 | $13,86 | $10,56 | 73,14K |
| 2026-06-17 | $10,63 | +10,78 % | $9,31 | $11,18 | $9,31 | 32,18K |
| 2026-06-16 | $9,59 | -10,47 % | $10,56 | $10,56 | $9,59 | 19,63K |
| 2026-06-15 | $10,71 | -23,91 % | $13,42 | $13,64 | $10,60 | 73,64K |
| 2026-06-12 | $14,08 | -2,14 % | $14,30 | $15,31 | $14,08 | 8,36K |
| 2026-06-11 | $14,39 | +2,83 % | $14,08 | $14,83 | $13,73 | 5,81K |
| 2026-06-10 | $13,99 | -4,36 % | $14,26 | $14,74 | $13,99 | 4,96K |
| 2026-06-09 | $14,63 | -0,89 % | $14,96 | $14,96 | $14,08 | 8,02K |
| 2026-06-08 | $14,76 | +3,71 % | $14,32 | $15,07 | $14,32 | 8,90K |
| 2026-06-05 | $14,23 | -6,91 % | $15,07 | $15,42 | $13,95 | 20,16K |
| 2026-06-04 | $15,29 | -3,47 % | $15,73 | $16,28 | $15,07 | 8,46K |
| 2026-06-03 | $15,84 | -2,04 % | $16,08 | $16,28 | $15,64 | 8,44K |
| 2026-06-02 | $16,17 | -2,00 % | $16,54 | $16,57 | $16,02 | 9,19K |
| 2026-06-01 | $16,50 | -3,85 % | $17,20 | $17,38 | $15,88 | 18,40K |
| 2026-05-29 | $17,16 | -1,89 % | $17,29 | $17,73 | $16,96 | 12,31K |
| 2026-05-28 | $17,49 | +2,45 % | $17,60 | $17,80 | $17,29 | 15,50K |
| 2026-05-27 | $17,07 | +0,52 % | $17,14 | $17,38 | $16,79 | 9,20K |
| 2026-05-26 | $16,98 | -5,97 % | $17,53 | $18,04 | $16,79 | 18,86K |