Genprex, Inc. (LON:0A8I)
London · Delayed Price · Currency is GBP · Price in USD 3.360
-0.040 (-1.18%)
At close: Sep 25, 2026
LON:0A8I Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 3.32 | 3.55 | 3.32 | 3.46 | 3.46 | 1.73% | 616 |
| Sep 24, 2026 | 3.52 | 3.70 | 3.36 | 3.40 | 3.40 | -13.04% | 8,602 |
| Sep 23, 2026 | 3.93 | 4.20 | 3.48 | 3.91 | 3.91 | 9.37% | 40,374 |
| Sep 22, 2026 | 3.72 | 3.72 | 3.46 | 3.58 | 3.58 | -0.14% | 586 |
| Sep 21, 2026 | 3.31 | 3.65 | 3.31 | 3.58 | 3.58 | 3.77% | 542 |
| Sep 18, 2026 | 3.55 | 3.60 | 3.37 | 3.45 | 3.45 | 2.99% | 35 |
| Sep 17, 2026 | 3.40 | 3.46 | 3.34 | 3.35 | 3.35 | -0.01% | 2,643 |
| Sep 16, 2026 | 3.50 | 3.50 | 3.22 | 3.35 | 3.35 | 0.31% | 271 |
| Sep 15, 2026 | 3.38 | 3.47 | 3.34 | 3.34 | 3.34 | -3.19% | 650 |
| Sep 14, 2026 | 3.28 | 3.50 | 3.28 | 3.45 | 3.45 | 0.58% | 437 |
| Sep 11, 2026 | 3.48 | 3.48 | 3.20 | 3.43 | 3.43 | 1.48% | 295 |
| Sep 10, 2026 | 3.50 | 3.75 | 3.35 | 3.38 | 3.38 | -3.14% | 204 |
| Sep 9, 2026 | 3.40 | 3.62 | 3.40 | 3.49 | 3.49 | -3.06% | 67 |
| Sep 8, 2026 | 3.41 | 3.62 | 3.41 | 3.60 | 3.60 | 6.81% | 2,149 |
| Sep 4, 2026 | 3.50 | 3.60 | 3.37 | 3.37 | 3.37 | -0.30% | 40 |
| Sep 3, 2026 | 3.59 | 3.59 | 3.38 | 3.38 | 3.38 | -4.25% | 39 |
| Sep 2, 2026 | 3.48 | 3.68 | 3.28 | 3.53 | 3.53 | 0.86% | 265 |
| Sep 1, 2026 | 3.64 | 3.77 | 3.50 | 3.50 | 3.50 | -5.91% | 125 |
| Aug 31, 2026 | 3.61 | 3.79 | 3.61 | 3.72 | 3.72 | 1.64% | 90 |
| Aug 28, 2026 | 3.76 | 3.76 | 3.65 | 3.66 | 3.66 | -1.60% | 393 |
| Aug 27, 2026 | 4.04 | 4.14 | 3.72 | 3.72 | 3.72 | -6.51% | 605 |
| Aug 26, 2026 | 3.80 | 4.16 | 3.80 | 3.98 | 3.98 | -1.53% | 640 |
| Aug 25, 2026 | 4.03 | 4.17 | 3.95 | 4.04 | 4.04 | -0.49% | 3,910 |
| Aug 24, 2026 | 3.77 | 4.18 | 3.77 | 4.06 | 4.06 | -2.99% | 979 |
| Aug 21, 2026 | 3.89 | 4.30 | 3.75 | 4.19 | 4.19 | 5.95% | 98 |
| Aug 20, 2026 | 4.19 | 4.20 | 3.90 | 3.95 | 3.95 | -2.22% | 313 |
| Aug 19, 2026 | 3.81 | 4.08 | 3.70 | 4.04 | 4.04 | -1.48% | 2,345 |
| Aug 18, 2026 | 4.75 | 7.36 | 3.92 | 4.10 | 4.10 | -8.89% | 21,886 |
| Aug 17, 2026 | 4.02 | 4.69 | 4.02 | 4.50 | 4.50 | 0.67% | 483 |
| Aug 14, 2026 | 5.00 | 5.35 | 4.31 | 4.47 | 4.47 | -8.02% | 384 |
| Aug 13, 2026 | 4.73 | 5.28 | 4.60 | 4.86 | 4.86 | 2.97% | 2,743 |
| Aug 12, 2026 | 4.50 | 4.86 | 4.19 | 4.72 | 4.72 | -1.05% | 1,686 |
| Aug 11, 2026 | 4.12 | 4.77 | 4.08 | 4.77 | 4.77 | 14.39% | 939 |
| Aug 10, 2026 | 4.19 | 4.55 | 4.06 | 4.17 | 4.17 | -4.79% | 2,119 |
| Aug 7, 2026 | 4.23 | 4.48 | 4.23 | 4.38 | 4.38 | 2.82% | 2,617 |
| Aug 6, 2026 | 4.50 | 4.50 | 4.02 | 4.26 | 4.26 | -5.33% | 3,382 |
| Aug 5, 2026 | 4.38 | 4.64 | 4.20 | 4.50 | 4.50 | 6.44% | 139 |
| Aug 4, 2026 | 5.30 | 5.30 | 4.11 | 4.23 | 4.23 | -16.28% | 9,634 |
| Aug 3, 2026 | 7.00 | 7.33 | 3.87 | 5.05 | 5.05 | -14.41% | 51,010 |
| Jul 31, 2026 | 5.97 | 6.34 | 5.90 | 5.90 | 5.90 | -4.38% | 139 |
| Jul 30, 2026 | 7.12 | 7.12 | 6.10 | 6.17 | 6.17 | -22.88% | 408 |
| Jul 29, 2026 | 8.68 | 8.68 | 7.85 | 8.00 | 8.00 | 0.25% | 34 |
| Jul 28, 2026 | 7.30 | 7.98 | 7.21 | 7.98 | 7.98 | 2.05% | 40 |
| Jul 27, 2026 | 7.20 | 8.15 | 7.20 | 7.82 | 7.82 | -1.76% | 99 |
| Jul 24, 2026 | 8.02 | 8.02 | 7.13 | 7.96 | 7.96 | 4.74% | 121 |
| Jul 23, 2026 | 7.83 | 7.99 | 7.55 | 7.60 | 7.60 | -5.59% | 7 |
| Jul 22, 2026 | 7.96 | 8.17 | 7.47 | 8.05 | 8.05 | 7.05% | 118 |
| Jul 21, 2026 | 6.93 | 8.23 | 6.93 | 7.52 | 7.52 | 7.28% | 129 |
| Jul 20, 2026 | 7.59 | 7.59 | 6.64 | 7.01 | 7.01 | -6.78% | 939 |
| Jul 17, 2026 | 8.23 | 10.07 | 6.47 | 7.52 | 7.52 | -30.97% | 3,465 |