Genprex, Inc. (GNPX)
NASDAQ: GNPX · Real-Time Price · USD
0.2876
+0.0148 (5.43%)
At close: Jun 6, 2025, 4:00 PM
0.2850
-0.0026 (-0.90%)
After-hours: Jun 6, 2025, 4:52 PM EDT
Genprex Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 6, 2025 | 0.28 | 0.30 | 0.27 | 0.29 | 0.29 | 5.43% | 792,094 |
Jun 5, 2025 | 0.28 | 0.29 | 0.27 | 0.27 | 0.27 | -2.08% | 735,289 |
Jun 4, 2025 | 0.29 | 0.30 | 0.26 | 0.28 | 0.28 | -2.79% | 994,241 |
Jun 3, 2025 | 0.32 | 0.32 | 0.29 | 0.29 | 0.29 | -10.16% | 1,356,854 |
Jun 2, 2025 | 0.33 | 0.34 | 0.31 | 0.32 | 0.32 | -4.43% | 863,853 |
May 30, 2025 | 0.31 | 0.36 | 0.29 | 0.33 | 0.33 | 0.24% | 4,105,023 |
May 29, 2025 | 0.28 | 0.37 | 0.28 | 0.33 | 0.33 | 18.89% | 8,838,170 |
May 28, 2025 | 0.27 | 0.30 | 0.27 | 0.28 | 0.28 | 3.28% | 1,806,764 |
May 27, 2025 | 0.28 | 0.29 | 0.27 | 0.27 | 0.27 | -1.38% | 448,204 |
May 23, 2025 | 0.27 | 0.28 | 0.26 | 0.28 | 0.28 | 4.25% | 640,256 |
May 22, 2025 | 0.28 | 0.28 | 0.26 | 0.26 | 0.26 | -5.14% | 858,435 |
May 21, 2025 | 0.30 | 0.30 | 0.27 | 0.28 | 0.28 | -3.47% | 883,548 |
May 20, 2025 | 0.27 | 0.30 | 0.27 | 0.29 | 0.29 | 6.70% | 1,537,058 |
May 19, 2025 | 0.25 | 0.27 | 0.24 | 0.27 | 0.27 | 9.22% | 1,096,012 |
May 16, 2025 | 0.24 | 0.25 | 0.22 | 0.25 | 0.25 | 4.39% | 1,548,784 |
May 15, 2025 | 0.24 | 0.24 | 0.22 | 0.24 | 0.24 | 6.19% | 2,733,282 |
May 14, 2025 | 0.25 | 0.26 | 0.22 | 0.22 | 0.22 | -20.89% | 3,664,308 |
May 13, 2025 | 0.28 | 0.29 | 0.27 | 0.28 | 0.28 | 2.14% | 665,569 |
May 12, 2025 | 0.28 | 0.29 | 0.26 | 0.28 | 0.28 | -3.26% | 1,211,059 |
May 9, 2025 | 0.27 | 0.30 | 0.27 | 0.29 | 0.29 | -0.56% | 571,132 |
May 8, 2025 | 0.29 | 0.30 | 0.27 | 0.29 | 0.29 | 2.46% | 787,354 |
May 7, 2025 | 0.27 | 0.29 | 0.27 | 0.28 | 0.28 | -4.24% | 959,516 |
May 6, 2025 | 0.32 | 0.34 | 0.28 | 0.29 | 0.29 | -5.68% | 2,895,461 |
May 5, 2025 | 0.28 | 0.36 | 0.28 | 0.31 | 0.31 | 6.90% | 4,420,730 |
May 2, 2025 | 0.28 | 0.30 | 0.26 | 0.29 | 0.29 | 5.34% | 2,406,733 |
May 1, 2025 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | -5.07% | 1,018,602 |
Apr 30, 2025 | 0.28 | 0.29 | 0.26 | 0.29 | 0.29 | 3.57% | 1,885,132 |
Apr 29, 2025 | 0.27 | 0.30 | 0.27 | 0.28 | 0.28 | -4.44% | 2,536,614 |
Apr 28, 2025 | 0.30 | 0.32 | 0.26 | 0.29 | 0.29 | 2.88% | 19,715,933 |
Apr 25, 2025 | 0.27 | 0.29 | 0.25 | 0.28 | 0.28 | 6.87% | 2,012,571 |
Apr 24, 2025 | 0.24 | 0.27 | 0.24 | 0.27 | 0.27 | 14.62% | 3,901,304 |
Apr 23, 2025 | 0.24 | 0.25 | 0.23 | 0.23 | 0.23 | 3.01% | 1,595,915 |
Apr 22, 2025 | 0.23 | 0.24 | 0.22 | 0.23 | 0.23 | 0.27% | 1,632,752 |
Apr 21, 2025 | 0.24 | 0.25 | 0.22 | 0.23 | 0.23 | -6.21% | 1,124,635 |
Apr 17, 2025 | 0.25 | 0.25 | 0.23 | 0.24 | 0.24 | -6.07% | 1,069,312 |
Apr 16, 2025 | 0.25 | 0.26 | 0.24 | 0.26 | 0.26 | -1.73% | 1,400,870 |
Apr 15, 2025 | 0.26 | 0.28 | 0.25 | 0.26 | 0.26 | -1.70% | 682,438 |
Apr 14, 2025 | 0.27 | 0.28 | 0.23 | 0.26 | 0.26 | -0.75% | 1,289,540 |
Apr 11, 2025 | 0.27 | 0.28 | 0.26 | 0.27 | 0.27 | 0.57% | 562,361 |
Apr 10, 2025 | 0.28 | 0.29 | 0.25 | 0.27 | 0.27 | -3.64% | 936,724 |
Apr 9, 2025 | 0.26 | 0.30 | 0.26 | 0.28 | 0.28 | 8.06% | 2,166,656 |
Apr 8, 2025 | 0.33 | 0.33 | 0.25 | 0.25 | 0.25 | -17.93% | 2,283,747 |
Apr 7, 2025 | 0.30 | 0.33 | 0.26 | 0.31 | 0.31 | -7.43% | 2,822,510 |
Apr 4, 2025 | 0.34 | 0.39 | 0.33 | 0.34 | 0.34 | -22.38% | 7,387,613 |
Apr 3, 2025 | 0.32 | 0.44 | 0.29 | 0.43 | 0.43 | 46.31% | 63,227,452 |
Apr 2, 2025 | 0.24 | 0.38 | 0.24 | 0.30 | 0.30 | 28.21% | 46,182,557 |
Apr 1, 2025 | 0.25 | 0.26 | 0.22 | 0.23 | 0.23 | -6.20% | 1,314,725 |
Mar 31, 2025 | 0.26 | 0.26 | 0.23 | 0.25 | 0.25 | -9.52% | 1,886,280 |
Mar 28, 2025 | 0.34 | 0.35 | 0.25 | 0.27 | 0.27 | -20.73% | 3,616,081 |
Mar 27, 2025 | 0.37 | 0.37 | 0.34 | 0.34 | 0.34 | -10.00% | 1,704,206 |