Genprex, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 34.640 | 36.560 | 34.640 | 35.545 | 781.99 | 1 |
| 2025-01-22 | 35.500 | 36.750 | 35.500 | 36.750 | 808.50 | 1 |
| 2025-01-21 | 36.000 | 36.010 | 34.070 | 34.940 | 768.68 | 3 |
| 2025-01-17 | 36.940 | 36.940 | 35.975 | 35.975 | 791.45 | 0 |
| 2025-01-16 | 34.030 | 34.400 | 34.030 | 34.400 | 756.80 | 1 |
| 2025-01-15 | 36.860 | 36.860 | 35.500 | 35.500 | 781.00 | 7 |
| 2025-01-14 | 40.000 | 40.000 | 37.500 | 38.250 | 841.50 | 1 |
| 2025-01-13 | 36.500 | 36.500 | 36.500 | 36.500 | 803.00 | 3 |
| 2025-01-10 | 38.359 | 38.359 | 38.359 | 38.359 | 843.90 | 0 |
| 2025-01-08 | 41.450 | 41.450 | 39.775 | 39.775 | 875.05 | 33 |
| 2025-01-07 | 43.750 | 44.250 | 41.480 | 42.000 | 924.00 | 4 |
| 2025-01-06 | 44.275 | 44.505 | 44.275 | 44.505 | 979.11 | 0 |
| 2025-01-03 | 42.000 | 42.000 | 41.260 | 41.260 | 907.72 | 7 |
| 2025-01-02 | 43.830 | 43.830 | 43.030 | 43.030 | 946.66 | 0 |
| 2024-12-31 | 42.750 | 43.500 | 42.750 | 43.500 | 957.00 | 3 |
| 2024-12-24 | 46.126 | 46.126 | 46.126 | 46.126 | 1,014.75 | 0 |
| 2024-12-23 | 47.021 | 47.151 | 46.621 | 46.621 | 1,025.64 | 1 |
| 2024-12-20 | 45.001 | 47.571 | 45.001 | 47.251 | 1,039.50 | 7 |
| 2024-12-19 | 42.995 | 45.108 | 42.000 | 42.410 | 933.02 | 15 |
| 2024-12-18 | 47.581 | 48.501 | 42.000 | 42.000 | 924.00 | 13 |
| 2024-12-17 | 50.501 | 51.001 | 50.011 | 51.001 | 1,122.00 | 16 |
| 2024-12-16 | 68.001 | 70.501 | 51.486 | 51.486 | 1,132.67 | 32 |
| 2024-12-13 | 59.401 | 60.001 | 58.101 | 58.751 | 1,292.50 | 40 |
| 2024-12-12 | 51.001 | 54.651 | 51.001 | 53.132 | 1,168.88 | 2 |
| 2024-12-11 | 51.501 | 54.976 | 51.501 | 52.901 | 1,163.80 | 3 |
| 2024-12-10 | 51.001 | 51.251 | 51.001 | 51.251 | 1,127.50 | 0 |
| 2024-12-09 | 51.751 | 52.001 | 50.561 | 51.001 | 1,122.00 | 2 |
| 2024-12-06 | 53.201 | 54.251 | 51.501 | 52.526 | 1,155.55 | 31 |
| 2024-12-05 | 52.476 | 52.476 | 52.251 | 52.251 | 1,149.50 | 1 |
| 2024-12-04 | 53.501 | 53.751 | 53.501 | 53.751 | 1,182.50 | 0 |
| 2024-12-03 | 52.501 | 52.501 | 50.001 | 52.501 | 1,155.00 | 15 |
| 2024-12-02 | 54.401 | 57.251 | 54.251 | 54.251 | 1,193.50 | 41 |
| 2024-11-29 | 53.251 | 53.401 | 53.063 | 53.401 | 1,174.80 | 2 |
| 2024-11-27 | 57.001 | 58.366 | 54.911 | 54.911 | 1,208.02 | 1 |
| 2024-11-26 | 51.042 | 56.541 | 51.042 | 56.541 | 1,243.88 | 1 |
| 2024-11-25 | 53.151 | 54.466 | 51.001 | 51.601 | 1,135.20 | 20 |
| 2024-11-22 | 59.801 | 59.901 | 57.251 | 57.251 | 1,259.50 | 4 |
| 2024-11-21 | 56.251 | 59.251 | 54.501 | 59.251 | 1,303.50 | 16 |
| 2024-11-20 | 65.001 | 65.001 | 57.976 | 57.976 | 1,275.45 | 19 |
| 2024-11-19 | 64.971 | 66.501 | 64.001 | 65.251 | 1,435.50 | 28 |
| 2024-11-18 | 76.776 | 76.776 | 70.101 | 71.501 | 1,573.00 | 30 |
| 2024-11-15 | 78.766 | 80.451 | 77.251 | 78.751 | 1,732.50 | 12 |
| 2024-11-14 | 84.501 | 88.331 | 82.401 | 84.501 | 1,859.00 | 14 |
| 2024-11-13 | 93.546 | 94.501 | 78.001 | 79.501 | 1,749.00 | 11 |
| 2024-11-12 | 78.301 | 116.40 | 78.301 | 93.251 | 2,051.50 | 198 |
| 2024-11-11 | 78.501 | 80.001 | 76.001 | 78.446 | 1,725.79 | 1 |
| 2024-11-08 | 79.701 | 81.401 | 76.476 | 76.476 | 1,682.45 | 8 |
| 2024-11-07 | 83.251 | 88.501 | 78.501 | 78.501 | 1,727.00 | 3 |
| 2024-11-06 | 88.001 | 88.176 | 78.251 | 78.251 | 1,721.50 | 14 |
| 2024-11-05 | 101.70 | 101.70 | 89.251 | 89.751 | 1,974.50 | 35 |
| 2024-11-04 | 102.56 | 105.00 | 101.70 | 101.70 | 2,237.40 | 2 |
| 2024-11-01 | 118.75 | 128.40 | 107.50 | 112.00 | 2,464.00 | 14 |
| 2024-10-31 | 106.50 | 125.00 | 106.50 | 115.50 | 2,541.00 | 96 |
| 2024-10-30 | 112.55 | 112.57 | 101.75 | 102.42 | 2,253.24 | 41 |
| 2024-10-29 | 125.97 | 137.00 | 123.60 | 127.00 | 2,794.00 | 14 |
| 2024-10-28 | 99.001 | 143.00 | 95.101 | 129.75 | 2,854.50 | 167 |
| 2024-10-25 | 95.536 | 114.75 | 92.251 | 99.901 | 2,197.80 | 60 |
| 2024-10-24 | 124.10 | 124.50 | 93.001 | 106.95 | 2,352.79 | 40 |
| 2024-10-23 | 140.50 | 157.00 | 130.25 | 140.30 | 3,086.60 | 100 |
| 2024-10-22 | 131.00 | 197.10 | 122.25 | 133.03 | 2,926.55 | 659 |
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.