Genprex, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-30 | 2.540 | 2.850 | 2.470 | 2.750 | 60.500 | 2,489 |
| 2026-01-29 | 2.310 | 3.080 | 2.100 | 2.530 | 55.660 | 10,067 |
| 2026-01-28 | 2.370 | 2.450 | 2.160 | 2.340 | 51.480 | 339 |
| 2026-01-27 | 2.480 | 2.480 | 2.310 | 2.310 | 50.820 | 38 |
| 2026-01-26 | 2.940 | 2.940 | 2.518 | 2.528 | 55.616 | 247 |
| 2026-01-23 | 2.780 | 2.930 | 2.740 | 2.740 | 60.284 | 465 |
| 2026-01-22 | 2.850 | 3.010 | 2.805 | 3.009 | 66.198 | 289 |
| 2026-01-21 | 2.930 | 2.974 | 2.796 | 2.796 | 61.516 | 259 |
| 2026-01-20 | 2.780 | 3.160 | 2.780 | 2.970 | 65.340 | 582 |
| 2026-01-16 | 3.220 | 3.480 | 2.822 | 3.021 | 66.462 | 571 |
| 2026-01-15 | 3.170 | 3.550 | 2.940 | 3.310 | 72.820 | 2,116 |
| 2026-01-14 | 2.248 | 2.398 | 2.128 | 2.390 | 52.580 | 1,181 |
| 2026-01-13 | 2.510 | 2.530 | 2.265 | 2.371 | 52.155 | 1,004 |
| 2026-01-12 | 2.530 | 2.706 | 2.230 | 2.706 | 59.532 | 1,972 |
| 2026-01-09 | 2.038 | 2.280 | 1.968 | 2.255 | 49.610 | 515 |
| 2026-01-08 | 1.865 | 2.020 | 1.840 | 2.014 | 44.317 | 133 |
| 2026-01-07 | 2.060 | 2.060 | 1.790 | 1.820 | 40.040 | 697 |
| 2026-01-06 | 1.860 | 2.180 | 1.735 | 1.871 | 41.171 | 1,433 |
| 2026-01-05 | 1.820 | 1.854 | 1.782 | 1.782 | 39.211 | 68 |
| 2026-01-02 | 1.810 | 1.810 | 1.810 | 1.810 | 39.820 | 5 |
| 2025-12-31 | 1.744 | 1.744 | 1.724 | 1.724 | 37.930 | 1 |
| 2025-12-30 | 1.770 | 1.805 | 1.770 | 1.800 | 39.600 | 20 |
| 2025-12-29 | 1.765 | 1.785 | 1.765 | 1.785 | 39.270 | 125 |
| 2025-12-24 | 1.857 | 1.857 | 1.857 | 1.857 | 40.856 | 13 |
| 2025-12-23 | 1.870 | 1.888 | 1.861 | 1.861 | 40.935 | 12 |
| 2025-12-22 | 2.048 | 2.048 | 2.045 | 2.045 | 44.990 | 22 |
| 2025-12-19 | 2.080 | 2.107 | 2.080 | 2.107 | 46.343 | 2 |
| 2025-12-18 | 2.330 | 2.356 | 2.313 | 2.356 | 51.823 | 198 |
| 2025-12-17 | 2.360 | 2.360 | 2.360 | 2.360 | 51.920 | 0 |
| 2025-12-16 | 2.630 | 2.630 | 2.392 | 2.392 | 52.631 | 78 |
| 2025-12-15 | 2.964 | 2.964 | 2.702 | 2.702 | 59.446 | 68 |
| 2025-12-12 | 3.087 | 3.087 | 2.699 | 2.719 | 59.820 | 304 |
| 2025-12-11 | 3.242 | 3.276 | 3.242 | 3.276 | 72.068 | 1 |
| 2025-12-10 | 3.334 | 3.334 | 3.245 | 3.255 | 71.610 | 154 |
| 2025-12-09 | 3.312 | 3.378 | 3.295 | 3.295 | 72.490 | 91 |
| 2025-12-08 | 3.500 | 3.500 | 3.357 | 3.370 | 74.140 | 21 |
| 2025-12-05 | 3.457 | 3.494 | 3.242 | 3.242 | 71.315 | 182 |
| 2025-12-04 | 3.020 | 3.660 | 3.020 | 3.142 | 69.117 | 1,424 |
| 2025-12-03 | 2.770 | 2.770 | 2.770 | 2.770 | 60.940 | 0 |
| 2025-12-02 | 2.810 | 2.810 | 2.810 | 2.810 | 61.820 | 45 |
| 2025-12-01 | 2.885 | 2.899 | 2.878 | 2.899 | 63.774 | 131 |
| 2025-11-28 | 2.970 | 3.000 | 2.970 | 2.973 | 65.410 | 114 |
| 2025-11-26 | 2.932 | 2.932 | 2.905 | 2.905 | 63.910 | 42 |
| 2025-11-25 | 2.960 | 2.982 | 2.960 | 2.982 | 65.593 | 12 |
| 2025-11-24 | 2.995 | 3.090 | 2.874 | 2.940 | 64.689 | 101 |
| 2025-11-21 | 3.060 | 3.133 | 3.060 | 3.133 | 68.924 | 10 |
| 2025-11-20 | 3.471 | 3.522 | 3.290 | 3.290 | 72.380 | 12 |
| 2025-11-19 | 3.570 | 3.570 | 3.360 | 3.360 | 73.920 | 21 |
| 2025-11-18 | 4.610 | 4.610 | 3.330 | 3.600 | 79.200 | 646 |
| 2025-11-17 | 4.730 | 4.730 | 4.111 | 4.111 | 90.446 | 243 |
| 2025-11-14 | 4.180 | 4.330 | 4.054 | 4.330 | 95.260 | 60 |
| 2025-11-13 | 4.740 | 4.740 | 4.277 | 4.277 | 94.085 | 82 |
| 2025-11-12 | 4.170 | 4.330 | 4.079 | 4.330 | 95.260 | 151 |
| 2025-11-11 | 4.040 | 4.040 | 3.900 | 3.900 | 85.800 | 66 |
| 2025-11-10 | 4.313 | 4.313 | 4.197 | 4.197 | 92.338 | 7 |
| 2025-11-07 | 4.610 | 4.610 | 4.220 | 4.220 | 92.840 | 43 |
| 2025-11-06 | 6.250 | 6.250 | 5.215 | 5.215 | 114.73 | 5 |
| 2025-11-05 | 4.730 | 5.800 | 4.730 | 5.800 | 127.60 | 88 |
| 2025-11-04 | 5.390 | 5.390 | 5.390 | 5.390 | 118.58 | 7 |
| 2025-11-03 | 5.690 | 5.690 | 5.410 | 5.412 | 119.06 | 6 |
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.