Skip to main content
Genprex, Inc. (GNPX)
NASDAQ: GNPX · Real-Time Price · USD
2.250
+0.230 (11.39%)
At close: Oct 31, 2024, 4:00 PM
2.290
+0.040 (1.78%)
After-hours: Oct 31, 2024, 7:50 PM EDT

Genprex Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 20242.072.502.062.252.2511.39%3,584,566
Oct 30, 20242.342.352.012.022.02-17.21%1,731,600
Oct 29, 20242.502.802.412.442.44-10.95%2,525,123
Oct 28, 20242.032.991.902.742.7438.38%18,811,200
Oct 25, 20242.112.321.821.981.98-7.48%4,683,635
Oct 24, 20242.472.491.812.142.14-19.25%7,900,600
Oct 23, 20242.893.152.602.652.65-26.18%14,638,700
Oct 22, 20243.393.972.433.593.59137.75%190,328,400
Oct 21, 20240.552.040.511.511.51265.62%289,917,900
Oct 18, 20240.330.430.330.410.4121.51%6,092,900
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%2,996,100
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%182,400
Oct 7, 20240.360.370.330.350.35-0.20%311,800
Oct 4, 20240.330.360.330.350.356.24%80,100
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%77,600
Sep 30, 20240.360.370.350.360.36-2.51%116,628
Sep 27, 20240.360.370.360.370.376.15%115,400
Sep 26, 20240.380.380.340.350.35-0.23%169,500
Sep 25, 20240.400.400.350.350.35-11.61%495,600
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%637,200
Sep 16, 20240.400.400.320.390.39-6.90%424,310
Sep 13, 20240.430.440.410.420.42-2.33%455,200
Sep 12, 20240.440.450.420.430.43-10.40%731,239
Sep 11, 20240.500.510.420.480.485.22%11,454,000
Sep 10, 20240.470.480.450.460.46-1.91%61,600
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%220,300
Sep 4, 20240.770.800.520.540.54-19.70%805,241
Sep 3, 20240.690.700.670.670.67-2.18%81,817
Aug 30, 20240.670.690.640.680.682.00%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, 20240.710.720.690.700.70-88,800
Aug 26, 20240.710.730.690.700.70-1.60%90,666
Aug 23, 20240.700.720.660.710.711.94%458,300
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%361,100
Aug 19, 20240.630.670.600.640.64-1.23%299,600
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%3,314,200
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%26,700
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, 20241.861.861.781.801.80-16,100
Jul 29, 20241.901.901.781.801.80-3.23%16,923
Jul 26, 20241.991.991.801.861.86-3.63%15,400
Jul 25, 20242.002.001.841.931.931.58%40,439
Jul 24, 20242.012.011.891.901.90-5.00%41,700
Jul 23, 20241.972.131.962.002.001.52%103,100
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%23,300
Jul 15, 20241.932.081.871.981.983.13%51,900
Jul 12, 20241.921.931.861.921.924.35%21,741
Jul 11, 20241.911.911.781.841.84-0.54%10,100
Jul 10, 20241.851.881.771.851.850.54%10,400
Jul 9, 20241.891.901.801.841.84-1.08%22,975
Jul 8, 20241.871.951.851.861.86-2.11%32,100
Jul 5, 20241.981.981.811.901.90-0.52%19,900
Jul 3, 20241.991.991.881.911.91-3.05%20,838
Jul 2, 20241.962.001.891.971.972.07%20,701
Jul 1, 20241.992.071.881.931.932.12%19,900
Jun 28, 20242.002.101.871.891.89-4.06%40,536
Jun 27, 20241.962.201.911.971.970.51%98,903
Jun 26, 20242.132.171.931.961.96-3.92%35,594
Jun 25, 20242.042.122.012.042.040.99%20,721
Jun 24, 20242.022.202.012.022.02-51,473
Jun 21, 20242.082.142.022.022.02-1.46%32,118
Jun 20, 20242.032.082.012.052.05-1.44%27,700
Jun 18, 20242.262.262.012.082.08-5.88%24,145
Jun 17, 20242.142.262.112.212.211.84%29,728
Jun 14, 20242.472.472.122.172.17-10.33%81,619
Jun 13, 20242.552.602.422.422.42-6.56%34,148
Jun 12, 20242.622.622.492.592.592.37%24,433
Jun 11, 20242.462.602.302.532.531.61%50,409