Genprex, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-04 | 11.910 | 12.050 | 11.910 | 12.050 | 265.10 | 2 |
| 2025-08-01 | 11.453 | 11.465 | 11.453 | 11.465 | 252.23 | 3 |
| 2025-07-31 | 11.670 | 11.735 | 11.670 | 11.735 | 258.17 | 19 |
| 2025-07-30 | 12.375 | 12.750 | 11.805 | 12.100 | 266.20 | 15 |
| 2025-07-29 | 13.155 | 13.155 | 12.510 | 12.510 | 275.22 | 9 |
| 2025-07-28 | 13.000 | 13.420 | 13.000 | 13.135 | 288.97 | 19 |
| 2025-07-25 | 13.917 | 13.917 | 13.220 | 13.220 | 290.84 | 26 |
| 2025-07-24 | 13.998 | 14.000 | 13.998 | 14.000 | 307.99 | 15 |
| 2025-07-23 | 14.000 | 14.000 | 12.725 | 12.725 | 279.95 | 13 |
| 2025-07-22 | 13.190 | 13.400 | 13.190 | 13.345 | 293.59 | 7 |
| 2025-07-21 | 14.150 | 14.150 | 12.500 | 12.915 | 284.13 | 53 |
| 2025-07-17 | 14.745 | 15.029 | 14.745 | 15.029 | 330.63 | 23 |
| 2025-07-16 | 15.283 | 15.283 | 14.615 | 14.615 | 321.53 | 1 |
| 2025-07-15 | 14.830 | 14.923 | 14.830 | 14.923 | 328.30 | 1 |
| 2025-07-14 | 13.825 | 14.575 | 13.825 | 14.575 | 320.65 | 2 |
| 2025-07-11 | 14.076 | 14.076 | 14.076 | 14.076 | 309.66 | 0 |
| 2025-07-10 | 13.874 | 14.455 | 13.874 | 14.455 | 318.01 | 5 |
| 2025-07-09 | 13.000 | 13.950 | 13.000 | 13.950 | 306.90 | 28 |
| 2025-07-08 | 13.320 | 13.320 | 13.320 | 13.320 | 293.04 | 5 |
| 2025-07-07 | 13.340 | 13.340 | 13.340 | 13.340 | 293.48 | 4 |
| 2025-07-02 | 13.250 | 13.361 | 12.005 | 13.158 | 289.47 | 28 |
| 2025-07-01 | 11.253 | 12.000 | 11.253 | 12.000 | 264.00 | 51 |
| 2025-06-30 | 11.115 | 11.115 | 11.000 | 11.070 | 243.54 | 36 |
| 2025-06-27 | 11.350 | 11.360 | 11.260 | 11.360 | 249.92 | 4 |
| 2025-06-26 | 11.550 | 11.755 | 11.550 | 11.755 | 258.61 | 4 |
| 2025-06-25 | 11.550 | 11.845 | 11.450 | 11.615 | 255.53 | 4 |
| 2025-06-24 | 12.085 | 13.225 | 11.503 | 12.000 | 264.00 | 72 |
| 2025-06-23 | 20.735 | 24.720 | 10.185 | 10.360 | 227.92 | 238 |
| 2025-06-20 | 14.095 | 14.095 | 13.615 | 13.625 | 299.75 | 0 |
| 2025-06-18 | 14.740 | 14.740 | 14.740 | 14.740 | 324.28 | 0 |
| 2025-06-17 | 15.000 | 15.842 | 15.000 | 15.450 | 339.90 | 16 |
| 2025-06-16 | 15.195 | 15.195 | 15.195 | 15.195 | 334.29 | 0 |
| 2025-06-12 | 16.330 | 16.330 | 15.680 | 15.680 | 344.96 | 6 |
| 2025-06-11 | 15.940 | 15.940 | 15.940 | 15.940 | 350.68 | 0 |
| 2025-06-10 | 15.850 | 16.015 | 15.455 | 16.015 | 352.33 | 67 |
| 2025-06-09 | 15.495 | 16.100 | 15.495 | 16.000 | 352.00 | 5 |
| 2025-06-06 | 13.965 | 14.378 | 13.965 | 14.378 | 316.31 | 5 |
| 2025-06-04 | 13.810 | 13.910 | 13.755 | 13.755 | 302.61 | 6 |
| 2025-06-03 | 16.005 | 16.040 | 14.840 | 15.085 | 331.87 | 7 |
| 2025-06-02 | 15.900 | 15.900 | 15.845 | 15.845 | 348.59 | 0 |
| 2025-05-30 | 15.000 | 15.315 | 14.835 | 15.315 | 336.93 | 18 |
| 2025-05-29 | 14.500 | 15.724 | 14.000 | 15.675 | 344.85 | 20 |
| 2025-05-28 | 13.560 | 13.560 | 13.560 | 13.560 | 298.32 | 1 |
| 2025-05-27 | 13.700 | 13.700 | 13.700 | 13.700 | 301.40 | 0 |
| 2025-05-22 | 13.260 | 13.260 | 13.180 | 13.180 | 289.96 | 4 |
| 2025-05-21 | 14.155 | 14.155 | 14.065 | 14.065 | 309.43 | 0 |
| 2025-05-20 | 14.085 | 14.425 | 14.085 | 14.425 | 317.35 | 6 |
| 2025-05-19 | 12.380 | 12.933 | 12.380 | 12.933 | 284.52 | 2 |
| 2025-05-16 | 11.200 | 11.990 | 11.200 | 11.880 | 261.36 | 10 |
| 2025-05-15 | 12.025 | 12.025 | 11.098 | 11.745 | 258.39 | 58 |
| 2025-05-14 | 12.288 | 12.288 | 11.240 | 11.240 | 247.28 | 0 |
| 2025-05-13 | 13.865 | 14.055 | 13.865 | 14.055 | 309.21 | 7 |
| 2025-05-08 | 13.938 | 14.570 | 13.938 | 14.570 | 320.54 | 4 |
| 2025-05-07 | 14.228 | 14.228 | 14.228 | 14.228 | 313.01 | 0 |
| 2025-05-06 | 16.200 | 16.650 | 15.235 | 15.235 | 335.17 | 6 |
| 2025-05-02 | 13.095 | 14.250 | 13.095 | 14.015 | 308.33 | 32 |
| 2025-05-01 | 14.138 | 14.143 | 14.083 | 14.083 | 309.82 | 1 |
| 2025-04-30 | 15.060 | 15.060 | 13.410 | 13.410 | 295.02 | 25 |
| 2025-04-29 | 14.045 | 14.045 | 13.625 | 13.625 | 299.75 | 5 |
| 2025-04-28 | 18.745 | 19.520 | 13.200 | 13.596 | 299.10 | 61 |
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.