Genprex, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 6.190 | 6.190 | 5.989 | 6.012 | 132.26 | 55 |
| 2025-10-30 | 6.598 | 6.598 | 6.310 | 6.310 | 138.82 | 4 |
| 2025-10-29 | 6.660 | 7.062 | 6.630 | 6.630 | 145.86 | 111 |
| 2025-10-28 | 11.000 | 14.000 | 6.674 | 7.100 | 156.20 | 760 |
| 2025-10-27 | 9.500 | 9.500 | 8.860 | 8.910 | 196.02 | 163 |
| 2025-10-24 | 8.680 | 9.160 | 8.553 | 8.553 | 188.16 | 142 |
| 2025-10-23 | 12.750 | 16.960 | 7.974 | 9.121 | 200.67 | 906 |
| 2025-10-22 | 11.500 | 11.500 | 9.010 | 9.760 | 214.72 | 50 |
| 2025-10-20 | 18.205 | 18.205 | 14.000 | 14.285 | 314.27 | 258 |
| 2025-10-17 | 21.495 | 29.985 | 15.600 | 18.350 | 403.70 | 437 |
| 2025-10-16 | 30.500 | 37.475 | 22.315 | 22.315 | 490.93 | 373 |
| 2025-10-15 | 19.315 | 54.601 | 15.885 | 37.275 | 820.05 | 6,286 |
| 2025-10-14 | 11.000 | 11.950 | 10.000 | 11.645 | 256.19 | 80 |
| 2025-10-13 | 10.155 | 10.165 | 8.950 | 9.885 | 217.46 | 11 |
| 2025-10-10 | 10.500 | 11.235 | 10.405 | 10.405 | 228.91 | 67 |
| 2025-10-09 | 12.220 | 13.430 | 11.320 | 11.335 | 249.37 | 63 |
| 2025-10-08 | 10.140 | 11.250 | 10.140 | 11.070 | 243.54 | 167 |
| 2025-10-07 | 10.525 | 10.995 | 10.495 | 10.500 | 231.00 | 127 |
| 2025-10-06 | 9.590 | 9.667 | 9.590 | 9.667 | 212.67 | 3 |
| 2025-10-03 | 10.950 | 10.950 | 10.395 | 10.395 | 228.69 | 9 |
| 2025-10-02 | 9.175 | 9.380 | 9.175 | 9.380 | 206.36 | 10 |
| 2025-10-01 | 9.145 | 9.145 | 8.980 | 9.049 | 199.07 | 8 |
| 2025-09-30 | 8.995 | 8.995 | 8.545 | 8.545 | 187.99 | 23 |
| 2025-09-29 | 9.345 | 9.345 | 8.290 | 8.340 | 183.48 | 9 |
| 2025-09-26 | 9.500 | 9.500 | 8.895 | 8.895 | 195.69 | 23 |
| 2025-09-25 | 10.500 | 10.500 | 9.355 | 9.431 | 207.48 | 38 |
| 2025-09-24 | 10.505 | 11.005 | 10.505 | 10.630 | 233.86 | 10 |
| 2025-09-23 | 11.765 | 11.765 | 11.600 | 11.600 | 255.20 | 3 |
| 2025-09-22 | 11.495 | 11.605 | 10.970 | 11.605 | 255.31 | 13 |
| 2025-09-19 | 11.595 | 12.085 | 11.595 | 11.680 | 256.96 | 1 |
| 2025-09-18 | 12.810 | 12.810 | 11.955 | 11.955 | 263.01 | 24 |
| 2025-09-17 | 13.350 | 13.350 | 11.190 | 11.190 | 246.18 | 61 |
| 2025-09-16 | 14.108 | 14.210 | 13.740 | 13.740 | 302.28 | 18 |
| 2025-09-15 | 14.150 | 14.150 | 13.055 | 13.555 | 298.21 | 9 |
| 2025-09-12 | 12.885 | 15.735 | 12.845 | 15.410 | 339.02 | 237 |
| 2025-09-11 | 12.550 | 13.435 | 12.550 | 12.760 | 280.72 | 22 |
| 2025-09-10 | 10.550 | 12.895 | 10.445 | 11.925 | 262.35 | 128 |
| 2025-09-09 | 10.215 | 11.085 | 9.995 | 10.610 | 233.42 | 72 |
| 2025-09-08 | 12.250 | 19.515 | 11.230 | 12.420 | 273.24 | 1,686 |
| 2025-09-05 | 7.750 | 8.925 | 7.750 | 8.925 | 196.35 | 37 |
| 2025-09-04 | 8.155 | 8.155 | 7.665 | 7.665 | 168.63 | 9 |
| 2025-09-03 | 8.075 | 8.075 | 8.075 | 8.075 | 177.65 | 1 |
| 2025-09-02 | 8.145 | 8.150 | 7.714 | 7.795 | 171.49 | 50 |
| 2025-08-29 | 8.705 | 8.705 | 8.155 | 8.155 | 179.41 | 39 |
| 2025-08-27 | 8.381 | 8.695 | 8.381 | 8.695 | 191.29 | 15 |
| 2025-08-26 | 8.500 | 8.500 | 8.278 | 8.278 | 182.11 | 5 |
| 2025-08-22 | 7.870 | 9.685 | 7.870 | 8.460 | 186.12 | 213 |
| 2025-08-21 | 7.725 | 7.725 | 7.200 | 7.200 | 158.40 | 30 |
| 2025-08-20 | 8.690 | 8.695 | 7.910 | 8.030 | 176.66 | 32 |
| 2025-08-19 | 9.540 | 9.540 | 8.800 | 9.005 | 198.11 | 6 |
| 2025-08-18 | 11.625 | 11.725 | 9.758 | 9.905 | 217.91 | 37 |
| 2025-08-15 | 10.535 | 10.535 | 10.535 | 10.535 | 231.77 | 11 |
| 2025-08-14 | 11.036 | 11.135 | 10.910 | 11.055 | 243.21 | 53 |
| 2025-08-13 | 11.550 | 11.550 | 11.550 | 11.550 | 254.10 | 0 |
| 2025-08-12 | 10.850 | 11.598 | 10.776 | 11.598 | 255.15 | 2 |
| 2025-08-11 | 10.680 | 10.680 | 10.525 | 10.525 | 231.55 | 14 |
| 2025-08-08 | 10.950 | 10.950 | 10.950 | 10.950 | 240.90 | 9 |
| 2025-08-07 | 11.395 | 11.395 | 11.298 | 11.298 | 248.55 | 6 |
| 2025-08-06 | 11.215 | 11.215 | 11.100 | 11.170 | 245.74 | 7 |
| 2025-08-05 | 13.000 | 13.000 | 12.365 | 12.365 | 272.03 | 21 |
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.