Genprex Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 26, 2025	0.36	0.39	0.36	0.38	0.38	-1.58%	2,044,371
Mar 25, 2025	0.38	0.41	0.36	0.39	0.39	4.58%	3,705,447
Mar 24, 2025	0.35	0.39	0.35	0.37	0.37	3.24%	1,532,225
Mar 21, 2025	0.36	0.37	0.35	0.36	0.36	-4.74%	1,360,534
Mar 20, 2025	0.35	0.39	0.34	0.38	0.38	1.73%	2,333,604
Mar 19, 2025	0.34	0.39	0.34	0.37	0.37	8.53%	4,537,291
Mar 18, 2025	0.45	0.52	0.33	0.34	0.34	-15.00%	44,026,172
Mar 17, 2025	0.38	0.41	0.37	0.40	0.40	10.10%	10,146,208
Mar 14, 2025	0.36	0.37	0.35	0.36	0.36	0.89%	1,004,189
Mar 13, 2025	0.36	0.40	0.35	0.36	0.36	4.38%	1,822,572
Mar 12, 2025	0.36	0.36	0.33	0.35	0.35	2.01%	791,509
Mar 11, 2025	0.34	0.35	0.31	0.34	0.34	2.48%	853,861
Mar 10, 2025	0.35	0.35	0.32	0.33	0.33	-2.94%	314,058
Mar 7, 2025	0.35	0.35	0.33	0.34	0.34	1.49%	247,916
Mar 6, 2025	0.34	0.34	0.33	0.34	0.34	-	493,484
Mar 5, 2025	0.35	0.35	0.32	0.34	0.34	-	313,208
Mar 4, 2025	0.35	0.37	0.31	0.34	0.34	-3.74%	913,881
Mar 3, 2025	0.38	0.38	0.34	0.35	0.35	-7.69%	563,481
Feb 28, 2025	0.38	0.40	0.36	0.38	0.38	0.53%	472,325
Feb 27, 2025	0.40	0.41	0.38	0.38	0.38	-1.32%	622,083
Feb 26, 2025	0.38	0.39	0.37	0.38	0.38	3.32%	295,176
Feb 25, 2025	0.39	0.39	0.36	0.37	0.37	-5.69%	458,103
Feb 24, 2025	0.40	0.40	0.37	0.39	0.39	-0.79%	785,521
Feb 21, 2025	0.40	0.42	0.36	0.39	0.39	-0.61%	1,299,318
Feb 20, 2025	0.41	0.41	0.38	0.40	0.40	-4.70%	887,809