Genprex, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-22 | 153.29 | 153.29 | 146.50 | 146.50 | 3,223.00 | 0 |
| 2024-03-20 | 162.60 | 164.66 | 150.50 | 152.85 | 3,362.59 | 1 |
| 2024-03-19 | 176.51 | 176.51 | 169.58 | 169.58 | 3,730.76 | 0 |
| 2024-03-18 | 205.00 | 205.00 | 205.00 | 205.00 | 4,510.00 | 0 |
| 2024-03-15 | 198.00 | 198.00 | 198.00 | 198.00 | 4,356.00 | 0 |
| 2024-03-13 | 213.75 | 213.75 | 213.75 | 213.75 | 4,702.50 | 0 |
| 2024-03-11 | 247.15 | 252.40 | 235.25 | 235.25 | 5,175.50 | 2 |
| 2024-03-06 | 264.90 | 264.90 | 238.50 | 251.90 | 5,541.80 | 2 |
| 2024-03-01 | 228.25 | 228.25 | 228.25 | 228.25 | 5,021.50 | 0 |
| 2024-02-27 | 220.93 | 220.93 | 220.93 | 220.93 | 4,860.35 | 0 |
| 2024-02-22 | 226.00 | 226.00 | 220.50 | 220.50 | 4,851.00 | 0 |
| 2024-02-21 | 205.87 | 205.87 | 205.87 | 205.87 | 4,529.14 | 0 |
| 2024-02-20 | 213.03 | 213.03 | 213.03 | 213.03 | 4,686.53 | 0 |
| 2024-02-16 | 208.50 | 208.50 | 208.50 | 208.50 | 4,587.00 | 0 |
| 2024-02-14 | 243.16 | 243.16 | 233.28 | 233.28 | 5,132.16 | 1 |
| 2024-02-13 | 236.90 | 236.90 | 236.90 | 236.90 | 5,211.80 | 0 |
| 2024-02-12 | 235.00 | 237.50 | 235.00 | 237.50 | 5,225.00 | 0 |
| 2024-02-06 | 300.85 | 300.85 | 300.60 | 300.60 | 6,613.20 | 0 |
| 2024-02-05 | 395.90 | 399.50 | 284.90 | 325.90 | 7,169.80 | 4 |
| 2024-02-01 | 375.20 | 375.20 | 365.20 | 365.20 | 8,034.40 | 0 |
| 2024-01-31 | 417.50 | 417.50 | 380.60 | 385.80 | 8,487.60 | 1 |
| 2024-01-30 | 580.01 | 590.01 | 576.41 | 577.41 | 12,702.80 | 0 |
| 2024-01-29 | 528.01 | 650.01 | 528.01 | 557.61 | 12,267.20 | 0 |
| 2024-01-25 | 442.80 | 450.00 | 442.80 | 450.00 | 9,900.00 | 0 |
| 2024-01-24 | 461.60 | 461.60 | 461.60 | 461.60 | 10,155.20 | 0 |
| 2024-01-17 | 420.40 | 420.40 | 406.00 | 406.00 | 8,932.00 | 0 |
| 2024-01-16 | 433.60 | 433.60 | 433.60 | 433.60 | 9,539.20 | 0 |
| 2024-01-12 | 437.40 | 437.40 | 437.40 | 437.40 | 9,622.80 | 0 |
| 2024-01-09 | 560.01 | 560.01 | 560.01 | 560.01 | 12,320.00 | 0 |
| 2024-01-03 | 446.60 | 446.60 | 446.60 | 446.60 | 9,825.20 | 0 |
| 2024-01-02 | 457.62 | 457.62 | 457.62 | 457.62 | 10,067.64 | 0 |
| 2023-12-28 | 462.00 | 462.00 | 462.00 | 462.00 | 10,164.00 | 0 |
| 2023-12-27 | 414.40 | 422.20 | 414.40 | 422.20 | 9,288.40 | 0 |
| 2023-12-19 | 440.20 | 440.20 | 440.20 | 440.20 | 9,684.40 | 0 |
| 2023-12-15 | 441.70 | 441.70 | 441.64 | 441.64 | 9,716.08 | 0 |
| 2023-12-13 | 386.20 | 386.20 | 386.20 | 386.20 | 8,496.40 | 0 |
| 2023-12-12 | 422.40 | 422.40 | 404.00 | 404.00 | 8,888.00 | 0 |
| 2023-12-11 | 453.80 | 453.80 | 453.80 | 453.80 | 9,983.60 | 0 |
| 2023-12-08 | 472.40 | 472.40 | 472.40 | 472.40 | 10,392.80 | 0 |
| 2023-12-07 | 480.00 | 480.00 | 480.00 | 480.00 | 10,560.00 | 0 |
| 2023-12-06 | 480.00 | 480.00 | 480.00 | 480.00 | 10,560.00 | 0 |
| 2023-11-29 | 456.20 | 456.20 | 456.20 | 456.20 | 10,036.40 | 0 |
| 2023-11-28 | 476.00 | 476.00 | 476.00 | 476.00 | 10,472.00 | 0 |
| 2023-11-21 | 509.91 | 529.81 | 509.91 | 529.81 | 11,655.60 | 0 |
| 2023-11-16 | 502.01 | 502.01 | 502.01 | 502.01 | 11,044.00 | 0 |
| 2023-11-15 | 470.00 | 550.01 | 470.00 | 550.01 | 12,100.00 | 0 |
| 2023-11-09 | 490.20 | 490.20 | 490.20 | 490.20 | 10,784.40 | 0 |
| 2023-11-08 | 582.01 | 582.01 | 582.01 | 582.01 | 12,804.00 | 0 |
| 2023-11-06 | 650.21 | 707.41 | 650.21 | 672.81 | 14,801.60 | 0 |
| 2023-11-03 | 602.51 | 602.51 | 602.51 | 602.51 | 13,255.00 | 0 |
| 2023-11-02 | 487.00 | 487.00 | 486.60 | 486.60 | 10,705.20 | 0 |
| 2023-10-25 | 460.00 | 465.46 | 460.00 | 465.46 | 10,240.12 | 0 |
| 2023-10-24 | 554.21 | 554.21 | 554.21 | 554.21 | 12,192.40 | 0 |
| 2023-10-23 | 560.01 | 560.01 | 560.01 | 560.01 | 12,320.00 | 0 |
| 2023-10-20 | 590.61 | 600.01 | 590.61 | 600.01 | 13,200.00 | 0 |
| 2023-10-16 | 651.81 | 668.95 | 651.81 | 668.95 | 14,716.68 | 0 |
| 2023-10-13 | 649.61 | 649.61 | 649.61 | 649.61 | 14,291.20 | 0 |
| 2023-10-11 | 720.21 | 722.65 | 704.01 | 704.01 | 15,488.00 | 0 |
| 2023-10-06 | 740.01 | 740.01 | 726.21 | 726.21 | 15,976.40 | 0 |
| 2023-10-02 | 780.01 | 780.01 | 780.01 | 780.01 | 17,160.00 | 0 |
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.