Genprex, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close
2023-05-16	1,600.62	1,600.62	1,600.62	1,600.62	35,213.20
2023-05-12	1,620.22	1,620.22	1,620.22	1,620.22	35,644.40
2023-05-11	1,630.22	1,630.22	1,630.22	1,630.22	35,864.40
2023-05-10	1,629.02	1,629.02	1,629.02	1,629.02	35,838.00
2023-05-04	1,548.02	1,548.02	1,548.02	1,548.02	34,056.00
2023-05-02	1,533.82	1,533.82	1,533.82	1,533.82	33,743.60
2023-04-28	1,618.22	1,618.22	1,618.22	1,618.22	35,600.40
2023-04-26	1,604.02	1,604.02	1,554.02	1,554.02	34,188.00
2023-04-25	1,700.02	1,700.02	1,641.62	1,641.62	36,115.20
2023-04-24	1,718.20	1,886.58	1,718.20	1,886.58	41,504.32
2023-04-21	2,120.02	2,120.02	2,079.22	2,080.02	45,760.00
2023-04-20	2,220.02	2,220.02	2,064.02	2,178.02	47,916.00
2023-04-19	2,200.02	2,200.02	1,876.14	1,960.02	43,120.00
2023-04-18	1,940.02	2,007.60	1,940.02	1,998.82	43,973.60
2023-04-17	1,886.02	1,975.70	1,843.48	1,843.48	40,556.12
2023-04-11	1,626.02	1,670.22	1,626.02	1,670.22	36,744.40
2023-04-03	1,745.78	1,745.78	1,745.78	1,745.78	38,406.72
2023-03-29	1,798.62	1,798.62	1,798.62	1,798.62	39,569.20
2023-03-23	1,736.02	1,736.02	1,736.02	1,736.02	38,192.00
2023-03-22	1,620.02	1,620.02	1,620.02	1,620.02	35,640.00
2023-03-20	1,574.02	1,574.02	1,517.82	1,517.82	33,391.60
2023-03-17	1,610.02	1,610.02	1,530.22	1,530.22	33,664.40
2023-03-16	1,620.02	1,620.02	1,560.02	1,560.02	34,320.00
2023-03-15	1,669.76	1,669.76	1,661.76	1,661.76	36,558.28
2023-03-14	1,865.22	1,865.22	1,865.22	1,865.22	41,034.40
2023-03-13	1,819.82	1,819.82	1,819.82	1,819.82	40,035.60
2023-03-07	2,219.36	2,219.52	2,104.02	2,104.02	46,288.00
2023-03-06	2,242.82	2,242.82	2,242.82	2,242.82	49,341.60
2023-03-03	2,316.02	2,320.02	2,316.02	2,320.02	51,040.00
2023-03-02	2,237.82	2,237.82	2,237.82	2,237.82	49,231.60
2023-03-01	2,520.03	2,520.03	2,500.03	2,500.03	55,000.00
2023-02-28	2,696.03	2,697.03	2,696.03	2,697.03	59,334.00
2023-02-27	2,350.02	2,356.02	2,220.02	2,318.62	51,009.20
2023-02-24	2,700.03	2,700.03	2,700.03	2,700.03	59,400.00
2023-02-23	3,840.04	4,240.04	2,918.63	3,078.63	67,729.20
2023-02-17	3,476.03	3,476.03	3,476.03	3,476.03	76,472.00
2023-02-13	3,300.03	3,300.03	3,300.03	3,300.03	72,600.00
2023-01-13	2,790.03	2,792.03	2,790.03	2,792.03	61,424.00
2023-01-10	2,760.03	2,800.03	2,740.03	2,800.03	61,600.00
2023-01-09	2,730.03	2,730.03	2,717.83	2,717.83	59,791.60
2023-01-06	2,860.03	2,910.03	2,860.03	2,901.43	63,830.80
2023-01-05	3,760.04	3,776.04	3,445.03	3,455.03	76,010.00
2023-01-04	3,436.03	3,800.04	3,396.03	3,400.03	74,800.00
2022-11-03	2,677.63	2,677.63	2,677.63	2,677.63	58,907.20
2022-09-26	2,890.03	2,890.03	2,890.03	2,890.03	63,580.00
2022-09-22	3,064.03	3,064.03	3,064.03	3,064.03	67,408.00
2022-09-14	3,384.03	3,384.03	3,384.03	3,384.03	74,448.00
2022-09-12	3,580.04	3,580.04	3,580.04	3,580.04	78,760.00
2022-09-09	3,466.23	3,466.23	3,466.23	3,466.23	76,256.40
2022-09-06	3,180.23	3,180.23	3,180.23	3,180.23	69,964.40
2022-09-02	3,236.03	3,236.03	3,232.83	3,232.83	71,121.60
2022-08-25	3,956.04	3,956.04	3,864.04	3,864.04	85,008.00
2022-08-19	4,100.04	4,100.04	4,100.04	4,100.04	90,200.00
2022-08-17	4,860.05	5,200.05	4,860.05	5,200.05	114,400.00
2022-08-16	4,380.04	5,230.05	4,380.04	4,470.04	98,340.00
2022-08-15	4,120.04	4,120.04	3,700.04	3,700.04	81,400.00
2022-08-12	3,098.63	3,098.63	3,098.63	3,098.63	68,169.20
2022-07-25	2,760.03	2,764.03	2,760.03	2,764.03	60,808.00
2022-07-08	2,839.83	2,839.83	2,832.03	2,832.03	62,304.00
2022-07-07	2,832.03	2,838.63	2,832.03	2,838.63	62,449.20

← NewerPage 12 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.