Genprex, Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close
2023-09-29	780.21	780.21	780.21	780.21	17,164.40
2023-09-25	775.01	775.01	755.41	765.91	16,849.80
2023-09-22	848.01	848.01	810.01	810.01	17,820.00
2023-09-20	916.01	916.01	911.01	911.01	20,042.00
2023-09-19	920.01	920.01	920.01	920.01	20,240.00
2023-09-18	942.01	942.01	940.83	942.01	20,724.00
2023-09-15	1,039.81	1,039.81	1,000.21	1,000.21	22,004.40
2023-09-14	1,041.61	1,041.61	1,041.07	1,041.07	22,903.32
2023-09-11	1,042.61	1,042.61	1,042.61	1,042.61	22,937.20
2023-09-07	989.01	989.01	989.01	989.01	21,758.00
2023-08-31	1,064.01	1,064.01	1,064.01	1,064.01	23,408.00
2023-08-24	901.41	901.41	901.41	901.41	19,830.80
2023-08-23	959.81	959.81	959.81	959.81	21,115.60
2023-08-22	884.01	906.61	883.81	906.61	19,945.20
2023-08-18	1,092.01	1,092.01	980.01	1,000.01	22,000.00
2023-08-17	1,200.01	1,200.01	1,185.61	1,200.01	26,400.00
2023-08-16	1,180.01	1,180.01	1,096.01	1,096.01	24,112.00
2023-08-15	1,250.01	1,250.01	1,150.21	1,150.21	25,304.40
2023-08-14	1,263.91	1,263.91	1,263.91	1,263.91	27,805.80
2023-08-10	1,360.21	1,360.21	1,360.21	1,360.21	29,924.40
2023-08-09	1,234.21	1,285.21	1,234.21	1,285.21	28,274.40
2023-08-08	1,356.01	1,356.01	1,356.01	1,356.01	29,832.00
2023-08-07	1,340.01	1,377.83	1,340.01	1,377.83	30,312.04
2023-08-04	1,441.41	1,441.41	1,441.41	1,441.41	31,710.80
2023-08-03	1,449.01	1,449.01	1,449.01	1,449.01	31,878.00
2023-08-02	1,454.21	1,454.21	1,454.21	1,454.21	31,992.40
2023-07-31	1,490.01	1,533.02	1,479.41	1,533.02	33,726.00
2023-07-28	1,466.51	1,474.01	1,460.01	1,474.01	32,428.00
2023-07-27	1,475.01	1,475.01	1,475.01	1,475.01	32,450.00
2023-07-26	1,520.02	1,520.02	1,520.02	1,520.02	33,440.00
2023-07-25	1,560.62	1,560.62	1,560.62	1,560.62	34,333.20
2023-07-24	1,660.02	1,660.02	1,556.14	1,556.14	34,234.64
2023-07-21	1,580.02	1,637.62	1,580.02	1,637.62	36,027.20
2023-07-19	1,800.22	1,804.02	1,688.78	1,688.82	37,153.60
2023-07-18	2,080.02	2,080.02	1,900.02	1,990.02	43,780.00
2023-07-17	1,829.02	1,880.02	1,829.02	1,847.02	40,634.00
2023-07-12	1,701.68	1,701.68	1,684.14	1,684.14	37,050.64
2023-07-11	1,792.12	1,792.12	1,714.14	1,722.02	37,884.00
2023-07-07	1,760.02	1,760.02	1,760.02	1,760.02	38,720.00
2023-07-05	1,949.82	1,949.82	1,840.02	1,877.02	41,294.00
2023-07-03	1,921.22	1,921.22	1,890.02	1,890.02	41,580.00
2023-06-30	1,640.22	1,820.02	1,640.22	1,820.02	40,040.00
2023-06-29	1,653.02	1,732.16	1,653.02	1,700.22	37,404.40
2023-06-28	1,660.02	1,680.02	1,520.02	1,580.02	34,760.00
2023-06-27	1,466.01	1,466.01	1,466.01	1,466.01	32,252.00
2023-06-26	1,460.01	1,460.01	1,460.01	1,460.01	32,120.00
2023-06-23	1,520.02	1,540.02	1,502.22	1,508.46	33,185.68
2023-06-22	1,539.62	1,539.98	1,539.62	1,539.98	33,879.12
2023-06-20	1,634.02	1,635.02	1,634.02	1,635.02	35,970.00
2023-06-16	1,700.02	1,740.02	1,696.32	1,696.32	37,318.60
2023-06-14	1,700.02	1,759.82	1,700.02	1,759.82	38,715.60
2023-06-13	1,782.02	1,789.82	1,782.02	1,788.24	39,340.84
2023-06-12	1,820.22	1,820.22	1,811.02	1,811.02	39,842.00
2023-06-02	1,980.02	2,118.62	1,980.02	2,001.02	44,022.00
2023-06-01	1,838.02	1,838.02	1,830.02	1,830.02	40,260.00
2023-05-31	1,583.68	1,583.68	1,583.68	1,583.68	34,840.52
2023-05-26	1,816.80	1,819.62	1,757.26	1,758.22	38,680.40
2023-05-22	1,536.62	1,536.62	1,536.62	1,536.62	33,805.20
2023-05-18	1,510.02	1,510.02	1,510.02	1,510.02	33,220.00
2023-05-17	1,540.02	1,540.02	1,540.02	1,540.02	33,880.00

← NewerPage 11 of 14 · 790 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.