Genprex, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-29	8.680	8.680	7.850	8.000	8.000	34
2026-07-28	7.300	7.980	7.210	7.980	7.980	40
2026-07-27	7.200	8.150	7.200	7.820	7.820	99
2026-07-24	8.020	8.020	7.130	7.960	7.960	121
2026-07-23	7.830	7.990	7.550	7.600	7.600	7
2026-07-22	7.960	8.170	7.470	8.050	8.050	118
2026-07-21	6.930	8.230	6.930	7.520	7.520	129
2026-07-20	7.590	7.590	6.640	7.010	7.010	939
2026-07-17	8.230	10.070	6.470	7.520	7.520	3,465
2026-07-15	0.472	0.520	0.450	0.495	10.894	258
2026-07-14	0.550	0.550	0.453	0.481	10.582	730
2026-07-13	0.540	0.540	0.532	0.538	11.838	17
2026-07-10	0.571	0.571	0.542	0.556	12.239	15
2026-07-09	0.650	0.650	0.571	0.571	12.553	196
2026-07-08	0.555	0.578	0.550	0.550	12.096	23
2026-07-07	0.625	0.664	0.570	0.583	12.830	63
2026-07-06	0.585	0.709	0.580	0.690	15.178	244
2026-07-02	0.518	0.580	0.518	0.568	12.485	1,466
2026-07-01	0.519	0.529	0.492	0.525	11.557	27
2026-06-30	0.495	0.520	0.478	0.510	11.216	138
2026-06-29	0.500	0.565	0.498	0.515	11.319	829
2026-06-26	0.496	0.520	0.480	0.515	11.337	96
2026-06-25	0.480	0.485	0.480	0.483	10.622	186
2026-06-24	0.501	0.530	0.488	0.492	10.813	562
2026-06-23	0.530	0.555	0.525	0.540	11.882	64
2026-06-22	0.560	0.620	0.520	0.540	11.878	1,324
2026-06-18	0.475	0.563	0.470	0.528	11.612	674
2026-06-17	0.445	0.508	0.428	0.500	11.000	1,300
2026-06-16	0.487	0.487	0.450	0.453	9.966	1,072
2026-06-15	0.667	0.680	0.476	0.498	10.956	3,969
2026-06-12	0.672	0.680	0.642	0.655	14.408	63
2026-06-11	0.636	0.666	0.600	0.639	14.060	103
2026-06-10	0.677	0.677	0.642	0.656	14.421	479
2026-06-09	0.690	0.690	0.630	0.659	14.505	176
2026-06-08	0.651	0.682	0.651	0.676	14.861	114
2026-06-05	0.731	0.731	0.635	0.647	14.238	550
2026-06-04	0.730	0.741	0.693	0.701	15.413	277
2026-06-03	0.757	0.757	0.715	0.720	15.836	497
2026-06-02	0.753	0.753	0.720	0.735	16.179	213
2026-06-01	0.810	0.850	0.738	0.755	16.608	355
2026-05-29	0.819	0.833	0.763	0.780	17.158	266
2026-05-28	0.789	0.810	0.785	0.810	17.820	176
2026-05-27	0.790	0.801	0.751	0.798	17.552	349
2026-05-26	0.800	0.847	0.765	0.796	17.505	1,303
2026-05-22	0.789	0.863	0.789	0.860	18.920	965
2026-05-21	0.830	0.830	0.780	0.815	17.928	336
2026-05-20	0.788	0.812	0.735	0.803	17.662	462
2026-05-19	0.800	0.810	0.761	0.783	17.233	474
2026-05-18	0.861	0.879	0.800	0.810	17.818	697
2026-05-15	0.830	0.876	0.820	0.841	18.511	883
2026-05-14	0.851	0.878	0.805	0.860	18.929	298
2026-05-13	0.840	0.900	0.811	0.839	18.460	996
2026-05-12	0.846	0.900	0.811	0.821	18.062	166
2026-05-11	0.851	0.885	0.831	0.850	18.702	689
2026-05-08	0.905	0.905	0.851	0.886	19.496	203
2026-05-07	0.891	0.940	0.865	0.865	19.031	718
2026-05-06	0.915	0.925	0.860	0.900	19.802	254
2026-05-05	0.940	0.969	0.866	0.890	19.589	165
2026-05-01	0.980	0.980	0.905	0.915	20.128	398
2026-04-30	0.930	1.020	0.870	0.990	21.780	1,901

← NewerPage 2 of 3 · 123 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.