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

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 6, 20250.280.300.270.290.295.43%792,094
Jun 5, 20250.280.290.270.270.27-2.08%735,289
Jun 4, 20250.290.300.260.280.28-2.79%994,241
Jun 3, 20250.320.320.290.290.29-10.16%1,356,854
Jun 2, 20250.330.340.310.320.32-4.43%863,853
May 30, 20250.310.360.290.330.330.24%4,105,023
May 29, 20250.280.370.280.330.3318.89%8,838,170
May 28, 20250.270.300.270.280.283.28%1,806,764
May 27, 20250.280.290.270.270.27-1.38%448,204
May 23, 20250.270.280.260.280.284.25%640,256
May 22, 20250.280.280.260.260.26-5.14%858,435
May 21, 20250.300.300.270.280.28-3.47%883,548
May 20, 20250.270.300.270.290.296.70%1,537,058
May 19, 20250.250.270.240.270.279.22%1,096,012
May 16, 20250.240.250.220.250.254.39%1,548,784
May 15, 20250.240.240.220.240.246.19%2,733,282
May 14, 20250.250.260.220.220.22-20.89%3,664,308
May 13, 20250.280.290.270.280.282.14%665,569
May 12, 20250.280.290.260.280.28-3.26%1,211,059
May 9, 20250.270.300.270.290.29-0.56%571,132
May 8, 20250.290.300.270.290.292.46%787,354
May 7, 20250.270.290.270.280.28-4.24%959,516
May 6, 20250.320.340.280.290.29-5.68%2,895,461
May 5, 20250.280.360.280.310.316.90%4,420,730
May 2, 20250.280.300.260.290.295.34%2,406,733
May 1, 20250.280.290.280.280.28-5.07%1,018,602
Apr 30, 20250.280.290.260.290.293.57%1,885,132
Apr 29, 20250.270.300.270.280.28-4.44%2,536,614
Apr 28, 20250.300.320.260.290.292.88%19,715,933
Apr 25, 20250.270.290.250.280.286.87%2,012,571
Apr 24, 20250.240.270.240.270.2714.62%3,901,304
Apr 23, 20250.240.250.230.230.233.01%1,595,915
Apr 22, 20250.230.240.220.230.230.27%1,632,752
Apr 21, 20250.240.250.220.230.23-6.21%1,124,635
Apr 17, 20250.250.250.230.240.24-6.07%1,069,312
Apr 16, 20250.250.260.240.260.26-1.73%1,400,870
Apr 15, 20250.260.280.250.260.26-1.70%682,438
Apr 14, 20250.270.280.230.260.26-0.75%1,289,540
Apr 11, 20250.270.280.260.270.270.57%562,361
Apr 10, 20250.280.290.250.270.27-3.64%936,724
Apr 9, 20250.260.300.260.280.288.06%2,166,656
Apr 8, 20250.330.330.250.250.25-17.93%2,283,747
Apr 7, 20250.300.330.260.310.31-7.43%2,822,510
Apr 4, 20250.340.390.330.340.34-22.38%7,387,613
Apr 3, 20250.320.440.290.430.4346.31%63,227,452
Apr 2, 20250.240.380.240.300.3028.21%46,182,557
Apr 1, 20250.250.260.220.230.23-6.20%1,314,725
Mar 31, 20250.260.260.230.250.25-9.52%1,886,280
Mar 28, 20250.340.350.250.270.27-20.73%3,616,081
Mar 27, 20250.370.370.340.340.34-10.00%1,704,206