Genprex, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 2.050 | 2.130 | 1.810 | 1.810 | 1.810 | 219 |
| 2026-10-22 | 1.970 | 2.040 | 1.970 | 2.040 | 2.040 | 512 |
| 2026-10-21 | 2.070 | 2.310 | 1.960 | 2.010 | 2.010 | 2,441 |
| 2026-10-20 | 2.020 | 2.160 | 2.020 | 2.160 | 2.160 | 595 |
| 2026-10-19 | 2.160 | 2.290 | 2.090 | 2.090 | 2.090 | 267 |
| 2026-10-16 | 2.260 | 2.310 | 2.180 | 2.200 | 2.200 | 725 |
| 2026-10-15 | 2.300 | 2.420 | 2.160 | 2.370 | 2.370 | 250 |
| 2026-10-14 | 2.600 | 2.600 | 2.400 | 2.400 | 2.400 | 299 |
| 2026-10-13 | 2.690 | 2.690 | 2.500 | 2.620 | 2.620 | 671 |
| 2026-10-12 | 2.685 | 2.880 | 2.600 | 2.674 | 2.674 | 609 |
| 2026-10-09 | 3.010 | 3.070 | 2.630 | 2.720 | 2.720 | 2,521 |
| 2026-10-08 | 2.560 | 2.800 | 2.550 | 2.800 | 2.800 | 2,390 |
| 2026-10-07 | 2.600 | 2.770 | 2.600 | 2.690 | 2.690 | 81 |
| 2026-10-06 | 2.750 | 2.750 | 2.580 | 2.670 | 2.670 | 360 |
| 2026-10-05 | 2.630 | 2.800 | 2.620 | 2.788 | 2.788 | 3,234 |
| 2026-10-02 | 2.560 | 2.940 | 2.430 | 2.660 | 2.660 | 329 |
| 2026-10-01 | 3.100 | 3.100 | 2.590 | 2.690 | 2.690 | 598 |
| 2026-09-30 | 2.950 | 3.040 | 2.730 | 2.860 | 2.860 | 2,446 |
| 2026-09-29 | 2.930 | 2.930 | 2.730 | 2.730 | 2.730 | 353 |
| 2026-09-28 | 3.250 | 3.520 | 2.740 | 2.798 | 2.798 | 7,796 |
| 2026-09-25 | 3.320 | 3.550 | 3.300 | 3.360 | 3.360 | 812 |
| 2026-09-24 | 3.520 | 3.700 | 3.360 | 3.400 | 3.400 | 8,965 |
| 2026-09-23 | 3.930 | 4.200 | 3.480 | 3.910 | 3.910 | 39,826 |
| 2026-09-22 | 3.720 | 3.720 | 3.460 | 3.575 | 3.575 | 587 |
| 2026-09-21 | 3.310 | 3.650 | 3.310 | 3.580 | 3.580 | 542 |
| 2026-09-18 | 3.550 | 3.600 | 3.370 | 3.450 | 3.450 | 35 |
| 2026-09-17 | 3.400 | 3.460 | 3.341 | 3.350 | 3.350 | 2,643 |
| 2026-09-16 | 3.500 | 3.500 | 3.220 | 3.351 | 3.351 | 271 |
| 2026-09-15 | 3.380 | 3.470 | 3.340 | 3.340 | 3.340 | 650 |
| 2026-09-14 | 3.280 | 3.500 | 3.280 | 3.450 | 3.450 | 437 |
| 2026-09-11 | 3.480 | 3.480 | 3.200 | 3.430 | 3.430 | 295 |
| 2026-09-10 | 3.500 | 3.750 | 3.350 | 3.380 | 3.380 | 204 |
| 2026-09-09 | 3.400 | 3.620 | 3.400 | 3.490 | 3.490 | 67 |
| 2026-09-08 | 3.410 | 3.620 | 3.410 | 3.600 | 3.600 | 2,149 |
| 2026-09-04 | 3.500 | 3.600 | 3.370 | 3.370 | 3.370 | 40 |
| 2026-09-03 | 3.590 | 3.590 | 3.380 | 3.380 | 3.380 | 39 |
| 2026-09-02 | 3.480 | 3.680 | 3.280 | 3.530 | 3.530 | 265 |
| 2026-09-01 | 3.640 | 3.770 | 3.500 | 3.500 | 3.500 | 125 |
| 2026-08-28 | 3.760 | 3.760 | 3.650 | 3.660 | 3.660 | 393 |
| 2026-08-27 | 4.040 | 4.140 | 3.720 | 3.720 | 3.720 | 605 |
| 2026-08-26 | 3.800 | 4.160 | 3.800 | 3.978 | 3.978 | 640 |
| 2026-08-25 | 4.030 | 4.170 | 3.951 | 4.040 | 4.040 | 3,910 |
| 2026-08-24 | 3.770 | 4.180 | 3.770 | 4.060 | 4.060 | 979 |
| 2026-08-21 | 3.890 | 4.300 | 3.750 | 4.185 | 4.185 | 98 |
| 2026-08-20 | 4.190 | 4.200 | 3.900 | 3.950 | 3.950 | 313 |
| 2026-08-19 | 3.810 | 4.080 | 3.700 | 4.040 | 4.040 | 2,345 |
| 2026-08-18 | 4.750 | 7.360 | 3.920 | 4.100 | 4.100 | 21,886 |
| 2026-08-17 | 4.020 | 4.690 | 4.020 | 4.500 | 4.500 | 483 |
| 2026-08-14 | 5.000 | 5.350 | 4.310 | 4.470 | 4.470 | 384 |
| 2026-08-13 | 4.730 | 5.280 | 4.600 | 4.860 | 4.860 | 2,743 |
| 2026-08-12 | 4.500 | 4.860 | 4.190 | 4.720 | 4.720 | 1,686 |
| 2026-08-11 | 4.120 | 4.770 | 4.080 | 4.770 | 4.770 | 939 |
| 2026-08-10 | 4.190 | 4.550 | 4.057 | 4.170 | 4.170 | 2,119 |
| 2026-08-07 | 4.230 | 4.480 | 4.230 | 4.380 | 4.380 | 2,617 |
| 2026-08-06 | 4.500 | 4.500 | 4.020 | 4.260 | 4.260 | 3,382 |
| 2026-08-05 | 4.380 | 4.640 | 4.200 | 4.500 | 4.500 | 139 |
| 2026-08-04 | 5.300 | 5.300 | 4.113 | 4.228 | 4.228 | 9,634 |
| 2026-08-03 | 7.000 | 7.330 | 3.870 | 5.050 | 5.050 | 51,010 |
| 2026-07-31 | 5.970 | 6.340 | 5.900 | 5.900 | 5.900 | 139 |
| 2026-07-30 | 7.120 | 7.120 | 6.100 | 6.170 | 6.170 | 408 |
Page 1 of 14 · 789 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.