Genprex, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-29 | 0.930 | 0.949 | 0.866 | 0.869 | 19.122 | 715 |
| 2026-04-28 | 0.925 | 1.000 | 0.896 | 0.911 | 20.031 | 685 |
| 2026-04-27 | 1.040 | 1.040 | 0.910 | 0.953 | 20.955 | 694 |
| 2026-04-24 | 1.020 | 1.060 | 0.960 | 0.980 | 21.560 | 2,097 |
| 2026-04-23 | 1.040 | 1.080 | 1.010 | 1.020 | 22.440 | 1,023 |
| 2026-04-22 | 1.120 | 1.170 | 1.020 | 1.040 | 22.880 | 2,016 |
| 2026-04-21 | 1.190 | 1.460 | 1.100 | 1.100 | 24.200 | 10,972 |
| 2026-04-20 | 1.370 | 1.370 | 1.160 | 1.170 | 25.740 | 3,216 |
| 2026-04-17 | 1.370 | 1.370 | 1.280 | 1.340 | 29.480 | 481 |
| 2026-04-16 | 1.350 | 1.400 | 1.270 | 1.320 | 29.040 | 284 |
| 2026-04-15 | 1.220 | 1.300 | 1.200 | 1.280 | 28.160 | 651 |
| 2026-04-14 | 1.290 | 1.290 | 1.220 | 1.220 | 26.840 | 299 |
| 2026-04-13 | 1.200 | 1.300 | 1.170 | 1.280 | 28.160 | 385 |
| 2026-04-10 | 1.270 | 1.330 | 1.170 | 1.170 | 25.740 | 189 |
| 2026-04-09 | 1.300 | 1.350 | 1.270 | 1.300 | 28.600 | 491 |
| 2026-04-08 | 1.390 | 1.480 | 1.260 | 1.340 | 29.480 | 537 |
| 2026-04-07 | 1.420 | 1.500 | 1.370 | 1.370 | 30.140 | 373 |
| 2026-04-02 | 1.650 | 1.650 | 1.430 | 1.520 | 33.440 | 676 |
| 2026-04-01 | 1.850 | 1.860 | 1.560 | 1.560 | 34.320 | 357 |
| 2026-03-31 | 1.710 | 1.820 | 1.710 | 1.800 | 39.600 | 115 |
| 2026-03-30 | 1.780 | 1.870 | 1.780 | 1.800 | 39.600 | 188 |
| 2026-03-27 | 1.880 | 1.940 | 1.810 | 1.840 | 40.480 | 83 |
| 2026-03-26 | 1.890 | 1.940 | 1.890 | 1.890 | 41.580 | 53 |
| 2026-03-25 | 1.840 | 1.970 | 1.840 | 1.920 | 42.240 | 245 |
| 2026-03-24 | 1.850 | 1.960 | 1.840 | 1.900 | 41.800 | 534 |
| 2026-03-23 | 1.810 | 1.950 | 1.770 | 1.930 | 42.460 | 250 |
| 2026-03-20 | 1.850 | 1.960 | 1.830 | 1.850 | 40.700 | 74 |
| 2026-03-19 | 1.990 | 1.990 | 1.860 | 1.910 | 42.020 | 367 |
| 2026-03-18 | 1.950 | 2.150 | 1.950 | 2.000 | 44.000 | 922 |
| 2026-03-17 | 2.150 | 2.150 | 2.000 | 2.040 | 44.880 | 117 |
| 2026-03-16 | 2.090 | 2.120 | 1.990 | 2.120 | 46.640 | 484 |
| 2026-03-13 | 2.020 | 2.040 | 1.900 | 2.040 | 44.880 | 268 |
| 2026-03-12 | 2.000 | 2.030 | 1.880 | 1.940 | 42.680 | 180 |
| 2026-03-11 | 2.000 | 2.100 | 1.930 | 1.950 | 42.900 | 222 |
| 2026-03-10 | 1.980 | 2.070 | 1.960 | 2.010 | 44.220 | 174 |
| 2026-03-09 | 1.930 | 2.000 | 1.850 | 1.980 | 43.560 | 323 |
| 2026-03-06 | 2.110 | 2.110 | 1.942 | 1.970 | 43.340 | 165 |
| 2026-03-05 | 2.120 | 2.120 | 1.970 | 2.000 | 44.000 | 76 |
| 2026-03-04 | 2.020 | 2.180 | 1.970 | 2.092 | 46.024 | 175 |
| 2026-03-03 | 1.980 | 2.130 | 1.910 | 2.079 | 45.734 | 268 |
| 2026-03-02 | 1.920 | 2.010 | 1.850 | 1.940 | 42.680 | 623 |
| 2026-02-27 | 2.060 | 2.140 | 1.970 | 2.010 | 44.220 | 286 |
| 2026-02-26 | 2.010 | 2.120 | 1.940 | 2.080 | 45.760 | 231 |
| 2026-02-25 | 2.170 | 2.260 | 1.920 | 2.080 | 45.760 | 1,601 |
| 2026-02-24 | 2.480 | 2.940 | 2.100 | 2.170 | 47.740 | 5,098 |
| 2026-02-23 | 1.850 | 2.358 | 1.800 | 2.340 | 51.480 | 4,460 |
| 2026-02-20 | 1.860 | 1.920 | 1.760 | 1.820 | 40.040 | 64 |
| 2026-02-19 | 1.860 | 1.950 | 1.760 | 1.850 | 40.700 | 136 |
| 2026-02-18 | 1.890 | 1.910 | 1.780 | 1.850 | 40.700 | 74 |
| 2026-02-17 | 2.000 | 2.060 | 1.850 | 1.870 | 41.140 | 161 |
| 2026-02-13 | 2.200 | 2.200 | 2.000 | 2.080 | 45.760 | 110 |
| 2026-02-12 | 2.160 | 2.240 | 1.992 | 2.110 | 46.420 | 144 |
| 2026-02-11 | 2.160 | 2.260 | 2.050 | 2.130 | 46.860 | 422 |
| 2026-02-10 | 2.250 | 2.390 | 2.120 | 2.200 | 48.400 | 595 |
| 2026-02-09 | 2.220 | 2.390 | 2.110 | 2.220 | 48.840 | 384 |
| 2026-02-06 | 1.900 | 2.210 | 1.890 | 2.210 | 48.620 | 421 |
| 2026-02-05 | 2.310 | 2.310 | 2.000 | 2.050 | 45.100 | 911 |
| 2026-02-04 | 2.270 | 2.450 | 2.170 | 2.240 | 49.280 | 336 |
| 2026-02-03 | 2.510 | 2.700 | 2.200 | 2.210 | 48.620 | 1,015 |
| 2026-02-02 | 2.560 | 2.900 | 2.450 | 2.590 | 56.980 | 829 |
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.