Genprex Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2025	0.72	0.73	0.66	0.70	0.70	-3.44%	263,931
Jan 17, 2025	0.73	0.74	0.70	0.72	0.72	2.86%	163,329
Jan 16, 2025	0.70	0.73	0.68	0.70	0.70	-	169,771
Jan 15, 2025	0.74	0.75	0.69	0.70	0.70	-5.15%	388,411
Jan 14, 2025	0.75	0.77	0.72	0.74	0.74	1.08%	324,251
Jan 13, 2025	0.79	0.79	0.71	0.73	0.73	-6.40%	249,036
Jan 10, 2025	0.79	0.79	0.76	0.78	0.78	1.15%	249,319
Jan 8, 2025	0.83	0.86	0.76	0.77	0.77	-9.71%	416,422
Jan 7, 2025	0.90	0.90	0.82	0.85	0.85	-2.40%	255,278
Jan 6, 2025	0.84	0.90	0.84	0.88	0.88	4.47%	263,726
Jan 3, 2025	0.87	0.87	0.81	0.84	0.84	-7.03%	974,505
Jan 2, 2025	0.91	0.93	0.85	0.90	0.90	5.79%	1,203,395
Dec 31, 2024	0.84	0.90	0.84	0.85	0.85	0.16%	438,342
Dec 30, 2024	0.88	0.89	0.82	0.85	0.85	-2.87%	317,651
Dec 27, 2024	0.89	0.91	0.86	0.88	0.88	-1.65%	225,089
Dec 26, 2024	0.91	0.94	0.86	0.89	0.89	-4.12%	443,319
Dec 24, 2024	0.90	0.94	0.89	0.93	0.93	-0.60%	346,355
Dec 23, 2024	0.92	0.96	0.91	0.93	0.93	2.62%	197,705
Dec 20, 2024	0.87	0.96	0.86	0.91	0.91	1.11%	339,498
Dec 19, 2024	0.86	0.95	0.84	0.90	0.90	8.41%	327,949
Dec 18, 2024	1.02	1.02	0.82	0.83	0.83	-18.61%	1,717,154
Dec 17, 2024	1.01	1.04	1.00	1.02	1.02	-2.86%	645,536
Dec 16, 2024	1.23	1.26	1.01	1.05	1.05	-9.48%	4,033,303
Dec 13, 2024	1.07	1.23	1.07	1.16	1.16	9.43%	1,965,950
Dec 12, 2024	1.03	1.10	1.01	1.06	1.06	0.95%	455,328
Dec 11, 2024	1.05	1.11	1.03	1.05	1.05	1.94%	635,722
Dec 10, 2024	1.04	1.05	1.01	1.03	1.03	-1.90%	334,199
Dec 9, 2024	1.05	1.05	1.01	1.05	1.05	0.96%	462,078
Dec 6, 2024	1.07	1.10	1.03	1.04	1.04	-3.70%	556,183
Dec 5, 2024	1.06	1.08	1.04	1.08	1.08	1.89%	161,957
Dec 4, 2024	1.05	1.09	1.03	1.06	1.06	-2.75%	468,065
Dec 3, 2024	1.08	1.10	1.00	1.09	1.09	-0.91%	384,523
Dec 2, 2024	1.09	1.16	1.05	1.10	1.10	0.92%	1,795,534
Nov 29, 2024	1.10	1.11	1.03	1.09	1.09	0.93%	356,049
Nov 27, 2024	1.17	1.17	1.08	1.08	1.08	-3.57%	501,690
Nov 26, 2024	1.06	1.24	1.00	1.12	1.12	12.00%	1,247,736
Nov 25, 2024	1.15	1.15	0.99	1.00	1.00	-9.09%	581,757
Nov 22, 2024	1.15	1.20	1.08	1.10	1.10	-3.51%	573,868
Nov 21, 2024	1.10	1.20	1.08	1.14	1.14	3.64%	748,972
Nov 20, 2024	1.37	1.37	1.10	1.10	1.10	-14.40%	977,350
Nov 19, 2024	1.38	1.38	1.26	1.29	1.29	-5.51%	433,915
Nov 18, 2024	1.56	1.56	1.35	1.36	1.36	-15.00%	932,151
Nov 15, 2024	1.69	1.69	1.53	1.60	1.60	-2.44%	747,430
Nov 14, 2024	1.64	1.80	1.61	1.64	1.64	2.50%	988,404
Nov 13, 2024	1.97	1.98	1.55	1.60	1.60	-23.44%	2,755,263
Nov 12, 2024	1.45	2.35	1.40	2.09	2.09	55.97%	21,708,481
Nov 11, 2024	1.60	1.62	1.25	1.34	1.34	-13.55%	724,960
Nov 8, 2024	1.68	1.69	1.51	1.55	1.55	-8.28%	576,771
Nov 7, 2024	1.60	1.79	1.55	1.69	1.69	9.03%	841,429
Nov 6, 2024	1.77	1.85	1.55	1.55	1.55	-14.36%	867,522
Nov 5, 2024	2.00	2.08	1.76	1.81	1.81	-10.40%	1,495,220
Nov 4, 2024	2.12	2.14	2.00	2.02	2.02	-6.05%	964,336
Nov 1, 2024	2.28	2.59	2.00	2.15	2.15	-4.44%	4,075,980
Oct 31, 2024	2.07	2.50	2.06	2.25	2.25	11.39%	3,603,900
Oct 30, 2024	2.34	2.35	2.01	2.02	2.02	-17.21%	1,731,599
Oct 29, 2024	2.50	2.80	2.41	2.44	2.44	-10.95%	2,525,123
Oct 28, 2024	2.03	2.99	1.90	2.74	2.74	38.38%	18,811,167
Oct 25, 2024	2.11	2.32	1.82	1.98	1.98	-7.48%	4,683,635
Oct 24, 2024	2.47	2.49	1.81	2.14	2.14	-19.25%	7,900,564
Oct 23, 2024	2.89	3.15	2.60	2.65	2.65	-26.18%	14,638,693
Oct 22, 2024	3.39	3.97	2.43	3.59	3.59	137.75%	190,328,359
Oct 21, 2024	0.55	2.04	0.51	1.51	1.51	265.62%	278,615,093
Oct 18, 2024	0.33	0.43	0.33	0.41	0.41	21.51%	6,092,851
Oct 17, 2024	0.34	0.34	0.32	0.34	0.34	-1.45%	310,102
Oct 16, 2024	0.34	0.35	0.30	0.34	0.34	2.74%	715,706
Oct 15, 2024	0.34	0.41	0.32	0.34	0.34	-1.78%	2,996,082
Oct 14, 2024	0.34	0.36	0.33	0.34	0.34	0.89%	103,954
Oct 11, 2024	0.33	0.34	0.33	0.34	0.34	-0.29%	87,816
Oct 10, 2024	0.35	0.36	0.33	0.34	0.34	-0.35%	145,734
Oct 9, 2024	0.35	0.35	0.34	0.34	0.34	-2.52%	95,943
Oct 8, 2024	0.35	0.37	0.34	0.35	0.35	-0.03%	182,396
Oct 7, 2024	0.36	0.37	0.33	0.35	0.35	-0.20%	311,793
Oct 4, 2024	0.33	0.36	0.33	0.35	0.35	6.24%	80,099
Oct 3, 2024	0.33	0.35	0.31	0.33	0.33	-	191,718
Oct 2, 2024	0.35	0.37	0.32	0.33	0.33	-6.59%	172,011
Oct 1, 2024	0.36	0.36	0.35	0.35	0.35	-2.32%	77,578
Sep 30, 2024	0.36	0.37	0.35	0.36	0.36	-2.51%	116,628
Sep 27, 2024	0.36	0.37	0.36	0.37	0.37	6.15%	115,365
Sep 26, 2024	0.38	0.38	0.34	0.35	0.35	-0.23%	169,451
Sep 25, 2024	0.40	0.40	0.35	0.35	0.35	-11.61%	495,579
Sep 24, 2024	0.41	0.42	0.39	0.40	0.40	-4.69%	377,509
Sep 23, 2024	0.40	0.43	0.39	0.42	0.42	8.85%	1,172,522
Sep 20, 2024	0.40	0.40	0.38	0.38	0.38	-2.05%	258,008
Sep 19, 2024	0.38	0.40	0.36	0.39	0.39	6.85%	463,620
Sep 18, 2024	0.33	0.38	0.28	0.37	0.37	7.35%	315,796
Sep 17, 2024	0.38	0.40	0.32	0.34	0.34	-13.04%	637,153
Sep 16, 2024	0.40	0.40	0.32	0.39	0.39	-6.90%	424,310
Sep 13, 2024	0.43	0.44	0.41	0.42	0.42	-2.33%	455,197
Sep 12, 2024	0.44	0.45	0.42	0.43	0.43	-10.40%	731,239
Sep 11, 2024	0.50	0.51	0.42	0.48	0.48	5.22%	11,453,986
Sep 10, 2024	0.47	0.48	0.45	0.46	0.46	-1.91%	61,568
Sep 9, 2024	0.59	0.62	0.45	0.47	0.47	-1.08%	469,129
Sep 6, 2024	0.51	0.52	0.46	0.47	0.47	-5.79%	151,167
Sep 5, 2024	0.51	0.53	0.48	0.50	0.50	-7.25%	220,286
Sep 4, 2024	0.77	0.80	0.52	0.54	0.54	-19.70%	795,959
Sep 3, 2024	0.69	0.70	0.67	0.67	0.67	-2.17%	81,817
Aug 30, 2024	0.67	0.69	0.64	0.68	0.68	1.99%	129,549
Aug 29, 2024	0.69	0.69	0.65	0.67	0.67	-3.42%	137,673
Aug 28, 2024	0.71	0.72	0.67	0.70	0.70	-1.01%	85,839
Aug 27, 2024	0.71	0.72	0.69	0.70	0.70	-	88,778