Genprex, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 13.400 | 14.405 | 13.380 | 14.405 | 316.91 | 6 |
| 2025-04-24 | 12.165 | 13.083 | 12.165 | 13.083 | 287.82 | 8 |
| 2025-04-23 | 11.685 | 11.750 | 11.682 | 11.750 | 258.50 | 8 |
| 2025-04-22 | 11.165 | 11.330 | 11.055 | 11.055 | 243.21 | 31 |
| 2025-04-16 | 13.750 | 13.750 | 12.865 | 12.928 | 284.41 | 7 |
| 2025-04-15 | 13.095 | 13.095 | 13.095 | 13.095 | 288.09 | 0 |
| 2025-04-14 | 12.280 | 13.375 | 12.280 | 13.150 | 289.30 | 21 |
| 2025-04-11 | 13.408 | 13.408 | 13.390 | 13.390 | 294.58 | 0 |
| 2025-04-10 | 13.588 | 13.595 | 13.588 | 13.595 | 299.09 | 7 |
| 2025-04-09 | 14.248 | 14.455 | 13.145 | 13.905 | 305.91 | 29 |
| 2025-04-08 | 14.500 | 14.500 | 13.970 | 13.970 | 307.34 | 1 |
| 2025-04-07 | 14.875 | 14.875 | 13.890 | 14.725 | 323.95 | 2 |
| 2025-04-04 | 18.400 | 18.400 | 16.500 | 17.600 | 387.20 | 31 |
| 2025-04-03 | 19.010 | 20.990 | 14.803 | 19.295 | 424.49 | 274 |
| 2025-04-02 | 12.850 | 19.055 | 12.850 | 16.135 | 354.97 | 137 |
| 2025-04-01 | 12.000 | 12.588 | 11.704 | 11.748 | 258.45 | 56 |
| 2025-03-31 | 12.275 | 12.275 | 11.598 | 12.270 | 269.94 | 28 |
| 2025-03-28 | 16.425 | 16.450 | 12.770 | 13.960 | 307.12 | 17 |
| 2025-03-27 | 18.100 | 18.505 | 17.009 | 17.009 | 374.19 | 59 |
| 2025-03-26 | 20.400 | 20.400 | 18.250 | 19.520 | 429.44 | 20 |
| 2025-03-25 | 20.985 | 20.985 | 18.090 | 18.550 | 408.10 | 28 |
| 2025-03-24 | 17.968 | 19.085 | 17.968 | 18.695 | 411.29 | 26 |
| 2025-03-21 | 18.000 | 18.255 | 17.500 | 18.255 | 401.61 | 16 |
| 2025-03-20 | 18.750 | 19.490 | 17.150 | 19.287 | 424.30 | 69 |
| 2025-03-19 | 16.605 | 18.995 | 16.555 | 18.995 | 417.89 | 62 |
| 2025-03-18 | 26.770 | 26.770 | 18.383 | 18.640 | 410.08 | 110 |
| 2025-03-17 | 19.135 | 20.325 | 18.500 | 20.000 | 440.00 | 38 |
| 2025-03-14 | 17.935 | 18.250 | 17.935 | 18.250 | 401.50 | 24 |
| 2025-03-13 | 18.250 | 19.679 | 18.010 | 18.375 | 404.25 | 33 |
| 2025-03-12 | 17.370 | 17.530 | 16.845 | 17.495 | 384.89 | 29 |
| 2025-03-11 | 16.950 | 17.255 | 16.695 | 17.255 | 379.61 | 2 |
| 2025-03-10 | 16.890 | 16.890 | 16.780 | 16.805 | 369.71 | 6 |
| 2025-03-07 | 17.338 | 17.338 | 17.085 | 17.085 | 375.87 | 2 |
| 2025-03-06 | 17.000 | 17.000 | 16.853 | 17.000 | 374.00 | 3 |
| 2025-03-05 | 17.080 | 17.080 | 16.595 | 16.595 | 365.09 | 2 |
| 2025-03-04 | 17.310 | 17.750 | 16.745 | 16.745 | 368.39 | 14 |
| 2025-03-03 | 19.040 | 19.040 | 17.560 | 17.825 | 392.15 | 5 |
| 2025-02-28 | 18.100 | 18.100 | 18.100 | 18.100 | 398.20 | 0 |
| 2025-02-27 | 19.335 | 19.335 | 19.335 | 19.335 | 425.37 | 1 |
| 2025-02-26 | 18.725 | 18.950 | 18.725 | 18.950 | 416.90 | 3 |
| 2025-02-25 | 19.235 | 19.235 | 18.401 | 18.625 | 409.75 | 2 |
| 2025-02-24 | 20.000 | 20.000 | 19.105 | 19.645 | 432.19 | 8 |
| 2025-02-21 | 19.715 | 19.715 | 18.050 | 19.325 | 425.15 | 11 |
| 2025-02-20 | 20.500 | 20.500 | 19.270 | 19.995 | 439.89 | 18 |
| 2025-02-19 | 19.505 | 20.445 | 19.505 | 20.000 | 440.00 | 15 |
| 2025-02-18 | 21.000 | 21.185 | 19.885 | 21.185 | 466.07 | 22 |
| 2025-02-14 | 21.305 | 22.125 | 21.305 | 21.797 | 479.54 | 11 |
| 2025-02-13 | 28.780 | 29.100 | 21.070 | 24.325 | 535.15 | 69 |
| 2025-02-11 | 26.935 | 26.935 | 24.245 | 24.245 | 533.39 | 2 |
| 2025-02-10 | 23.655 | 23.655 | 22.750 | 22.885 | 503.47 | 3 |
| 2025-02-06 | 25.370 | 25.370 | 25.370 | 25.370 | 558.14 | 6 |
| 2025-02-04 | 27.830 | 27.830 | 26.500 | 26.525 | 583.55 | 4 |
| 2025-02-03 | 28.015 | 28.765 | 28.015 | 28.425 | 625.35 | 6 |
| 2025-01-31 | 32.000 | 32.000 | 30.000 | 30.005 | 660.11 | 6 |
| 2025-01-30 | 30.105 | 31.000 | 30.105 | 31.000 | 682.00 | 2 |
| 2025-01-29 | 30.970 | 31.025 | 30.620 | 30.620 | 673.64 | 2 |
| 2025-01-28 | 29.000 | 29.000 | 29.000 | 29.000 | 638.00 | 2 |
| 2025-01-27 | 33.000 | 33.000 | 31.975 | 31.975 | 703.45 | 1 |
| 2025-01-24 | 35.155 | 35.155 | 35.155 | 35.155 | 773.41 | 0 |
| 2025-01-23 | 34.640 | 36.560 | 34.640 | 35.545 | 781.99 | 1 |
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.