Genprex Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2025	0.25	0.26	0.22	0.23	-	-4.53%	889,343
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
Feb 19, 2025	0.41	0.43	0.39	0.42	0.42	1.22%	2,233,802
Feb 18, 2025	0.42	0.44	0.38	0.41	0.41	-7.01%	5,004,084
Feb 14, 2025	0.45	0.45	0.43	0.44	0.44	-6.39%	1,490,362
Feb 13, 2025	0.54	0.55	0.41	0.47	0.47	-1.01%	16,746,963
Feb 12, 2025	0.51	0.51	0.47	0.48	0.48	-6.23%	145,568
Feb 11, 2025	0.50	0.52	0.48	0.51	0.51	2.98%	378,326
Feb 10, 2025	0.50	0.50	0.45	0.49	0.49	2.03%	141,607
Feb 7, 2025	0.50	0.51	0.48	0.48	0.48	-3.42%	104,913
Feb 6, 2025	0.51	0.53	0.49	0.50	0.50	-	194,092
Feb 5, 2025	0.54	0.54	0.50	0.50	0.50	-3.85%	239,977
Feb 4, 2025	0.56	0.57	0.47	0.52	0.52	-8.79%	525,603
Feb 3, 2025	0.62	0.62	0.56	0.57	0.57	-7.84%	221,492
Jan 31, 2025	0.63	0.65	0.60	0.62	0.62	1.41%	264,481
Jan 30, 2025	0.60	0.63	0.60	0.61	0.61	-1.61%	171,016
Jan 29, 2025	0.63	0.67	0.60	0.62	0.62	-2.22%	78,192
Jan 28, 2025	0.60	0.65	0.58	0.63	0.63	4.31%	266,700
Jan 27, 2025	0.69	0.69	0.60	0.61	0.61	-13.16%	311,146
Jan 24, 2025	0.71	0.73	0.69	0.70	0.70	-0.71%	221,442
Jan 23, 2025	0.77	0.77	0.69	0.71	0.71	-6.25%	1,074,381
Jan 22, 2025	0.71	0.76	0.70	0.75	0.75	8.17%	153,336
Jan 21, 2025	0.72	0.73	0.66	0.70	0.70	-3.44%	263,931