Genprex, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-28 | 2,956.03 | 2,956.03 | 2,850.03 | 2,850.03 | 62,700.00 | 0 |
| 2022-06-15 | 2,720.23 | 2,720.23 | 2,700.03 | 2,700.03 | 59,400.00 | 0 |
| 2022-05-10 | 2,844.03 | 2,844.03 | 2,844.03 | 2,844.03 | 62,568.00 | 0 |
| 2022-05-06 | 3,159.83 | 3,159.83 | 3,040.03 | 3,040.03 | 66,880.00 | 0 |
| 2022-04-29 | 3,164.03 | 3,168.03 | 3,161.43 | 3,161.43 | 69,550.80 | 0 |
| 2022-04-01 | 4,410.04 | 4,410.04 | 4,370.04 | 4,370.04 | 96,140.00 | 0 |
| 2022-03-30 | 4,720.05 | 4,720.05 | 4,720.05 | 4,720.05 | 103,840.00 | 0 |
| 2022-03-29 | 4,520.05 | 4,520.05 | 4,512.05 | 4,512.05 | 99,264.00 | 0 |
| 2022-03-21 | 4,696.05 | 4,879.05 | 4,690.05 | 4,879.05 | 107,338.00 | 0 |
| 2022-03-18 | 4,803.25 | 4,810.05 | 4,784.05 | 4,784.05 | 105,248.00 | 0 |
| 2022-03-17 | 4,446.04 | 4,532.05 | 4,446.04 | 4,532.05 | 99,704.00 | 0 |
| 2022-03-04 | 4,260.04 | 4,296.04 | 4,260.04 | 4,296.04 | 94,512.00 | 0 |
| 2022-02-24 | 3,800.04 | 3,800.04 | 3,775.04 | 3,775.04 | 83,050.00 | 0 |
| 2022-02-22 | 4,164.04 | 4,360.04 | 4,164.04 | 4,360.04 | 95,920.00 | 0 |
| 2022-02-17 | 4,506.05 | 4,506.05 | 4,506.05 | 4,506.05 | 99,132.00 | 0 |
| 2022-02-15 | 4,384.04 | 4,624.05 | 4,384.04 | 4,624.05 | 101,728.00 | 0 |
| 2022-02-11 | 4,523.65 | 4,530.05 | 4,521.05 | 4,523.25 | 99,510.40 | 0 |
| 2022-02-10 | 4,750.05 | 4,750.05 | 4,750.05 | 4,750.05 | 104,500.00 | 0 |
| 2022-02-09 | 4,504.05 | 4,509.65 | 4,470.04 | 4,470.04 | 98,340.00 | 0 |
| 2022-02-08 | 4,481.44 | 4,482.84 | 4,480.24 | 4,480.24 | 98,564.40 | 0 |
| 2022-02-07 | 4,596.05 | 4,596.45 | 4,596.05 | 4,596.45 | 101,120.80 | 0 |
| 2022-02-04 | 4,356.04 | 4,438.64 | 4,350.04 | 4,438.64 | 97,649.20 | 0 |
| 2022-02-01 | 4,100.04 | 4,116.04 | 4,080.04 | 4,116.04 | 90,552.00 | 0 |
| 2022-01-31 | 3,760.04 | 3,760.04 | 3,757.64 | 3,757.64 | 82,667.20 | 0 |
| 2022-01-28 | 3,580.04 | 3,580.04 | 3,436.03 | 3,480.03 | 76,560.00 | 0 |
| 2022-01-27 | 3,840.04 | 4,616.05 | 3,660.04 | 3,660.04 | 80,520.00 | 0 |
| 2022-01-26 | 3,930.04 | 3,930.04 | 3,924.04 | 3,924.04 | 86,328.00 | 0 |
| 2022-01-25 | 3,776.04 | 3,776.04 | 3,776.04 | 3,776.04 | 83,072.00 | 0 |
| 2022-01-24 | 3,619.04 | 3,680.04 | 3,484.03 | 3,484.03 | 76,648.00 | 0 |
| 2022-01-21 | 3,910.04 | 3,910.04 | 3,706.04 | 3,706.04 | 81,532.00 | 0 |
| 2022-01-20 | 4,190.04 | 4,320.04 | 4,190.04 | 4,320.04 | 95,040.00 | 0 |
| 2022-01-19 | 4,200.04 | 4,236.04 | 4,200.04 | 4,236.04 | 93,192.00 | 1 |
| 2022-01-18 | 4,410.04 | 4,436.44 | 4,340.04 | 4,436.44 | 97,600.80 | 0 |
| 2022-01-14 | 4,324.04 | 4,324.04 | 4,304.04 | 4,304.04 | 94,688.00 | 0 |
| 2022-01-13 | 5,030.05 | 5,030.05 | 4,760.05 | 4,760.05 | 104,720.00 | 0 |
| 2022-01-12 | 4,850.05 | 5,236.05 | 4,808.05 | 5,104.05 | 112,288.00 | 0 |
| 2022-01-11 | 4,700.05 | 4,874.05 | 4,560.05 | 4,616.05 | 101,552.00 | 0 |
| 2022-01-10 | 4,356.04 | 4,790.05 | 4,250.04 | 4,704.05 | 103,488.00 | 0 |
| 2022-01-07 | 4,300.04 | 4,576.05 | 4,300.04 | 4,524.05 | 99,528.00 | 0 |
| 2022-01-06 | 4,520.05 | 5,160.05 | 4,200.04 | 4,665.65 | 102,643.20 | 1 |
| 2022-01-05 | 5,310.05 | 5,350.25 | 4,580.05 | 4,580.05 | 100,760.00 | 1 |
| 2022-01-04 | 6,580.07 | 6,960.07 | 5,043.25 | 5,435.05 | 119,570.00 | 2 |
| 2021-12-29 | 2,524.03 | 2,524.03 | 2,524.03 | 2,524.03 | 55,528.00 | 0 |
| 2021-12-22 | 2,730.03 | 2,730.03 | 2,720.03 | 2,720.03 | 59,840.00 | 0 |
| 2021-12-21 | 2,528.03 | 2,528.03 | 2,528.03 | 2,528.03 | 55,616.00 | 0 |
| 2021-12-14 | 2,600.03 | 2,600.03 | 2,600.03 | 2,600.03 | 57,200.00 | 0 |
| 2021-12-10 | 3,150.03 | 3,150.03 | 3,150.03 | 3,150.03 | 69,300.00 | 0 |
| 2021-12-07 | 2,916.03 | 2,916.03 | 2,916.03 | 2,916.03 | 64,152.00 | 0 |
| 2021-12-03 | 2,656.03 | 2,656.03 | 2,652.83 | 2,652.83 | 58,361.60 | 0 |
| 2021-12-01 | 3,076.03 | 3,076.03 | 3,076.03 | 3,076.03 | 67,672.00 | 0 |
| 2021-11-29 | 3,124.03 | 3,124.03 | 2,996.03 | 2,996.43 | 65,920.80 | 0 |
| 2021-11-26 | 3,188.03 | 3,188.03 | 3,170.03 | 3,170.03 | 69,740.00 | 0 |
| 2021-11-23 | 3,020.03 | 3,020.03 | 2,997.63 | 2,997.63 | 65,947.20 | 0 |
| 2021-11-22 | 3,400.03 | 3,420.03 | 3,400.03 | 3,420.03 | 75,240.00 | 0 |
| 2021-11-19 | 3,460.03 | 3,476.03 | 3,444.03 | 3,476.03 | 76,472.00 | 0 |
| 2021-11-18 | 3,684.04 | 3,684.04 | 3,600.04 | 3,600.04 | 79,200.00 | 0 |
| 2021-11-17 | 3,940.04 | 3,960.04 | 3,923.44 | 3,923.44 | 86,314.80 | 0 |
| 2021-11-16 | 3,988.04 | 3,988.04 | 3,988.04 | 3,988.04 | 87,736.00 | 0 |
| 2021-11-10 | 4,370.04 | 4,370.04 | 4,360.04 | 4,360.04 | 95,920.00 | 0 |
| 2021-11-08 | 4,460.04 | 4,460.04 | 4,460.04 | 4,460.04 | 98,120.00 | 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.