Genprex Inc GNPX
NASDAQ · Amerika Birleşik Devletleri · Sağlık Teknolojisi
$2,56-0,36 (-%12,33)
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |