Genprex, Inc. (LON:0A8I)
London · Delayed Price · Currency is GBP · Price in USD 4.770
+0.600 (14.39%)
At close: Aug 11, 2026
LON:0A8I Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 15, 2026 | 10.38 | 11.44 | 9.90 | 10.89 | 10.89 | 2.95% | 257 |
| Jul 14, 2026 | 12.10 | 12.10 | 9.96 | 10.58 | 10.58 | -10.61% | 729 |
| Jul 13, 2026 | 11.88 | 11.88 | 11.71 | 11.84 | 11.84 | -3.27% | 17 |
| Jul 10, 2026 | 12.56 | 12.56 | 11.92 | 12.24 | 12.24 | -2.51% | 15 |
| Jul 9, 2026 | 14.30 | 14.30 | 12.55 | 12.55 | 12.55 | 3.78% | 195 |
| Jul 8, 2026 | 12.21 | 12.72 | 12.10 | 12.10 | 12.10 | -5.73% | 22 |
| Jul 7, 2026 | 13.75 | 14.61 | 12.54 | 12.83 | 12.83 | -15.47% | 62 |
| Jul 6, 2026 | 12.86 | 15.60 | 12.76 | 15.18 | 15.18 | 21.57% | 244 |
| Jul 2, 2026 | 11.40 | 12.76 | 11.40 | 12.49 | 12.48 | 8.03% | 1,465 |
| Jul 1, 2026 | 11.41 | 11.63 | 10.82 | 11.56 | 11.56 | 3.04% | 26 |
| Jun 30, 2026 | 10.89 | 11.44 | 10.52 | 11.22 | 11.22 | -0.91% | 137 |
| Jun 29, 2026 | 11.00 | 12.43 | 10.95 | 11.32 | 11.32 | -0.16% | 829 |
| Jun 26, 2026 | 10.91 | 11.44 | 10.56 | 11.34 | 11.34 | 6.73% | 96 |
| Jun 25, 2026 | 10.56 | 10.68 | 10.56 | 10.62 | 10.62 | -1.77% | 186 |
| Jun 24, 2026 | 11.02 | 11.65 | 10.73 | 10.81 | 10.81 | -9.00% | 562 |
| Jun 23, 2026 | 11.66 | 12.21 | 11.55 | 11.88 | 11.88 | 0.04% | 64 |
| Jun 22, 2026 | 12.32 | 13.64 | 11.44 | 11.88 | 11.88 | 2.29% | 1,324 |
| Jun 18, 2026 | 10.45 | 12.39 | 10.34 | 11.61 | 11.61 | 5.56% | 674 |
| Jun 17, 2026 | 9.79 | 11.19 | 9.41 | 11.00 | 11.00 | 10.38% | 1,300 |
| Jun 16, 2026 | 10.71 | 10.71 | 9.91 | 9.97 | 9.97 | -9.04% | 1,072 |
| Jun 15, 2026 | 14.67 | 14.96 | 10.48 | 10.96 | 10.96 | -23.96% | 3,968 |
| Jun 12, 2026 | 14.79 | 14.96 | 14.12 | 14.41 | 14.41 | 2.47% | 62 |
| Jun 11, 2026 | 13.98 | 14.65 | 13.20 | 14.06 | 14.06 | -2.50% | 102 |
| Jun 10, 2026 | 14.90 | 14.90 | 14.13 | 14.42 | 14.42 | -0.58% | 478 |
| Jun 9, 2026 | 15.18 | 15.18 | 13.86 | 14.51 | 14.50 | -2.40% | 175 |
| Jun 8, 2026 | 14.32 | 15.01 | 14.32 | 14.86 | 14.86 | 4.37% | 114 |
| Jun 5, 2026 | 16.07 | 16.07 | 13.98 | 14.24 | 14.24 | -7.62% | 549 |
| Jun 4, 2026 | 16.06 | 16.31 | 15.24 | 15.41 | 15.41 | -2.67% | 276 |
| Jun 3, 2026 | 16.66 | 16.66 | 15.73 | 15.84 | 15.84 | -2.12% | 497 |
| Jun 2, 2026 | 16.56 | 16.56 | 15.84 | 16.18 | 16.18 | -2.58% | 212 |
| Jun 1, 2026 | 17.82 | 18.69 | 16.23 | 16.61 | 16.61 | -3.21% | 355 |
| May 29, 2026 | 18.03 | 18.33 | 16.78 | 17.16 | 17.16 | -3.72% | 265 |