Skip to main content
Genprex, Inc. (GNPX)
NASDAQ: GNPX · Real-Time Price · USD
1.175
+0.075 (6.82%)
Nov 21, 2024, 1:39 PM EST - Market open

Genprex Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 20241.371.371.101.101.10-14.40%977,350
Nov 19, 20241.381.381.261.291.29-5.51%433,915
Nov 18, 20241.561.561.351.361.36-15.00%932,151
Nov 15, 20241.691.691.531.601.60-2.44%747,430
Nov 14, 20241.641.801.611.641.642.50%988,404
Nov 13, 20241.971.981.551.601.60-23.44%2,755,263
Nov 12, 20241.452.351.402.092.0955.97%21,708,481
Nov 11, 20241.601.621.251.341.34-13.55%724,960
Nov 8, 20241.681.691.511.551.55-8.28%576,771
Nov 7, 20241.601.791.551.691.699.03%841,429
Nov 6, 20241.771.851.551.551.55-14.36%867,522
Nov 5, 20242.002.081.761.811.81-10.40%1,495,220
Nov 4, 20242.122.142.002.022.02-6.05%964,336
Nov 1, 20242.282.592.002.152.15-4.44%4,075,980
Oct 31, 20242.072.502.062.252.2511.39%3,603,900
Oct 30, 20242.342.352.012.022.02-17.21%1,731,599
Oct 29, 20242.502.802.412.442.44-10.95%2,525,123
Oct 28, 20242.032.991.902.742.7438.38%18,811,167
Oct 25, 20242.112.321.821.981.98-7.48%4,683,635
Oct 24, 20242.472.491.812.142.14-19.25%7,900,564
Oct 23, 20242.893.152.602.652.65-26.18%14,638,693
Oct 22, 20243.393.972.433.593.59137.75%190,328,359
Oct 21, 20240.552.040.511.511.51265.62%278,615,093
Oct 18, 20240.330.430.330.410.4121.51%6,092,851
Oct 17, 20240.340.340.320.340.34-1.45%310,102
Oct 16, 20240.340.350.300.340.342.74%715,706
Oct 15, 20240.340.410.320.340.34-1.78%2,996,082
Oct 14, 20240.340.360.330.340.340.89%103,954
Oct 11, 20240.330.340.330.340.34-0.29%87,816
Oct 10, 20240.350.360.330.340.34-0.35%145,734
Oct 9, 20240.350.350.340.340.34-2.52%95,943
Oct 8, 20240.350.370.340.350.35-0.03%182,396
Oct 7, 20240.360.370.330.350.35-0.20%311,793
Oct 4, 20240.330.360.330.350.356.24%80,099
Oct 3, 20240.330.350.310.330.33-191,718
Oct 2, 20240.350.370.320.330.33-6.59%172,011
Oct 1, 20240.360.360.350.350.35-2.32%77,578
Sep 30, 20240.360.370.350.360.36-2.51%116,628
Sep 27, 20240.360.370.360.370.376.15%115,365
Sep 26, 20240.380.380.340.350.35-0.23%169,451
Sep 25, 20240.400.400.350.350.35-11.61%495,579
Sep 24, 20240.410.420.390.400.40-4.69%377,509
Sep 23, 20240.400.430.390.420.428.85%1,172,522
Sep 20, 20240.400.400.380.380.38-2.05%258,008
Sep 19, 20240.380.400.360.390.396.85%463,620
Sep 18, 20240.330.380.280.370.377.35%315,796
Sep 17, 20240.380.400.320.340.34-13.04%637,153
Sep 16, 20240.400.400.320.390.39-6.90%424,310
Sep 13, 20240.430.440.410.420.42-2.33%455,197
Sep 12, 20240.440.450.420.430.43-10.40%731,239
Sep 11, 20240.500.510.420.480.485.22%11,453,986
Sep 10, 20240.470.480.450.460.46-1.91%61,568
Sep 9, 20240.590.620.450.470.47-1.08%469,129
Sep 6, 20240.510.520.460.470.47-5.79%151,167
Sep 5, 20240.510.530.480.500.50-7.25%220,286
Sep 4, 20240.770.800.520.540.54-19.70%795,959
Sep 3, 20240.690.700.670.670.67-2.17%81,817
Aug 30, 20240.670.690.640.680.681.99%129,549
Aug 29, 20240.690.690.650.670.67-3.42%137,673
Aug 28, 20240.710.720.670.700.70-1.01%85,839
Aug 27, 20240.710.720.690.700.70-88,778
Aug 26, 20240.710.730.690.700.70-1.60%90,666
Aug 23, 20240.700.720.660.710.711.94%458,271
Aug 22, 20240.700.730.670.700.70-0.68%172,404
Aug 21, 20240.650.730.650.710.716.82%369,826
Aug 20, 20240.630.670.580.660.663.13%361,085
Aug 19, 20240.630.670.600.640.64-1.23%299,588
Aug 16, 20240.650.680.580.650.65-0.60%288,426
Aug 15, 20240.790.850.560.650.65-10.72%1,115,934
Aug 14, 20240.991.150.650.730.73-14.11%2,572,722
Aug 13, 20241.131.140.800.850.85-32.52%3,314,177
Aug 12, 20241.491.491.221.261.26-11.27%45,535
Aug 9, 20241.501.501.421.421.42-16,319
Aug 8, 20241.481.481.401.421.42-1.39%12,748
Aug 7, 20241.501.531.431.441.442.13%23,708
Aug 6, 20241.471.501.401.411.41-4.08%26,673
Aug 5, 20241.531.541.441.471.47-6.37%25,951
Aug 2, 20241.591.641.551.571.57-6.55%14,949
Aug 1, 20241.681.701.601.681.68-22,534
Jul 31, 20241.801.801.681.681.68-6.67%29,232
Jul 30, 20241.861.861.781.801.80-16,081
Jul 29, 20241.901.901.781.801.80-3.23%16,923
Jul 26, 20241.991.991.801.861.86-3.63%15,372
Jul 25, 20242.002.001.841.931.931.58%40,439
Jul 24, 20242.012.011.891.901.90-5.00%41,673
Jul 23, 20241.972.131.962.002.001.52%103,083
Jul 22, 20241.901.981.871.971.971.55%14,013
Jul 19, 20242.002.001.911.941.94-2.02%11,635
Jul 18, 20242.022.061.921.981.98-0.50%17,509
Jul 17, 20242.072.071.991.991.99-3.40%9,826
Jul 16, 20242.042.081.982.062.064.04%23,265
Jul 15, 20241.932.081.871.981.983.13%51,894
Jul 12, 20241.921.931.861.921.924.35%21,741
Jul 11, 20241.921.921.781.841.84-0.54%10,077
Jul 10, 20241.851.881.771.851.850.54%10,357
Jul 9, 20241.891.901.801.841.84-1.08%22,975
Jul 8, 20241.871.951.851.861.86-2.11%32,081
Jul 5, 20241.981.981.811.901.90-0.52%19,884
Jul 3, 20241.991.991.881.911.91-3.05%20,838
Jul 2, 20241.962.001.891.971.972.07%20,701