Genprex, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-21 | 21.000 | 101.70 | 21.000 | 82.901 | 1,823.80 | 641 |
| 2024-10-18 | 17.750 | 20.000 | 17.750 | 18.975 | 417.45 | 36 |
| 2024-10-17 | 16.700 | 16.700 | 16.455 | 16.455 | 362.01 | 4 |
| 2024-10-16 | 15.203 | 15.800 | 15.203 | 15.800 | 347.60 | 1 |
| 2024-10-15 | 18.255 | 19.780 | 16.995 | 16.995 | 373.89 | 31 |
| 2024-10-11 | 16.620 | 16.687 | 16.620 | 16.687 | 367.10 | 1 |
| 2024-10-08 | 18.000 | 18.000 | 17.995 | 17.995 | 395.89 | 33 |
| 2024-10-03 | 16.825 | 17.073 | 16.825 | 17.073 | 375.60 | 1 |
| 2024-10-01 | 17.755 | 17.755 | 17.755 | 17.755 | 390.61 | 0 |
| 2024-09-24 | 21.000 | 21.000 | 19.608 | 19.608 | 431.38 | 2 |
| 2024-09-23 | 21.250 | 21.250 | 20.626 | 20.626 | 453.77 | 1 |
| 2024-09-20 | 19.315 | 19.315 | 19.315 | 19.315 | 424.93 | 1 |
| 2024-09-19 | 19.850 | 19.850 | 19.850 | 19.850 | 436.70 | 2 |
| 2024-09-17 | 19.500 | 19.500 | 19.500 | 19.500 | 429.00 | 0 |
| 2024-09-16 | 19.600 | 19.600 | 18.005 | 18.005 | 396.11 | 8 |
| 2024-09-12 | 21.005 | 21.975 | 21.000 | 21.650 | 476.30 | 3 |
| 2024-09-11 | 31.865 | 31.865 | 21.250 | 23.485 | 516.66 | 23 |
| 2024-09-10 | 23.530 | 23.530 | 23.530 | 23.530 | 517.66 | 0 |
| 2024-09-09 | 24.005 | 24.005 | 23.500 | 23.500 | 517.00 | 0 |
| 2024-09-05 | 24.005 | 25.000 | 24.005 | 25.000 | 550.00 | 0 |
| 2024-09-04 | 39.080 | 39.080 | 29.505 | 30.565 | 672.43 | 4 |
| 2024-08-23 | 35.600 | 35.600 | 35.600 | 35.600 | 783.20 | 0 |
| 2024-08-22 | 35.500 | 35.500 | 35.500 | 35.500 | 781.00 | 0 |
| 2024-08-21 | 34.000 | 34.000 | 34.000 | 34.000 | 748.00 | 2 |
| 2024-08-19 | 31.965 | 33.000 | 31.875 | 32.930 | 724.46 | 3 |
| 2024-08-16 | 31.505 | 31.505 | 31.505 | 31.505 | 693.11 | 1 |
| 2024-08-15 | 39.875 | 41.500 | 39.740 | 39.745 | 874.39 | 2 |
| 2024-08-14 | 47.756 | 56.431 | 32.625 | 34.500 | 759.00 | 13 |
| 2024-08-13 | 80.001 | 94.501 | 41.925 | 41.925 | 922.35 | 5 |
| 2024-08-08 | 72.001 | 73.901 | 72.001 | 73.901 | 1,625.80 | 1 |
| 2024-08-06 | 72.221 | 72.826 | 71.501 | 72.466 | 1,594.23 | 1 |
| 2024-08-05 | 76.001 | 76.001 | 75.251 | 75.251 | 1,655.50 | 0 |
| 2024-07-31 | 85.601 | 85.601 | 85.601 | 85.601 | 1,883.20 | 0 |
| 2024-07-26 | 95.026 | 95.026 | 95.026 | 95.026 | 2,090.55 | 0 |
| 2024-07-25 | 97.001 | 97.001 | 97.001 | 97.001 | 2,134.00 | 0 |
| 2024-07-22 | 94.251 | 94.251 | 94.251 | 94.251 | 2,073.50 | 0 |
| 2024-07-18 | 101.18 | 101.18 | 101.18 | 101.18 | 2,225.85 | 0 |
| 2024-07-01 | 96.001 | 96.001 | 96.001 | 96.001 | 2,112.00 | 0 |
| 2024-06-27 | 102.50 | 102.50 | 102.50 | 102.50 | 2,255.00 | 0 |
| 2024-06-26 | 106.50 | 106.50 | 105.10 | 105.10 | 2,312.20 | 1 |
| 2024-06-24 | 103.48 | 103.48 | 103.48 | 103.48 | 2,276.45 | 0 |
| 2024-06-21 | 104.10 | 104.32 | 104.00 | 104.32 | 2,294.93 | 1 |
| 2024-06-20 | 100.60 | 100.60 | 100.60 | 100.60 | 2,213.20 | 0 |
| 2024-06-17 | 107.55 | 107.55 | 107.55 | 107.55 | 2,366.10 | 0 |
| 2024-06-12 | 128.72 | 128.72 | 128.72 | 128.72 | 2,831.84 | 0 |
| 2024-06-10 | 121.05 | 121.05 | 121.05 | 121.05 | 2,663.10 | 0 |
| 2024-06-06 | 138.90 | 138.90 | 138.90 | 138.90 | 3,055.69 | 0 |
| 2024-06-05 | 137.50 | 137.50 | 137.50 | 137.50 | 3,025.00 | 0 |
| 2024-06-03 | 163.25 | 163.25 | 158.00 | 162.90 | 3,583.80 | 0 |
| 2024-05-31 | 137.28 | 186.63 | 130.00 | 171.80 | 3,779.60 | 11 |
| 2024-05-30 | 118.01 | 118.01 | 115.60 | 115.60 | 2,543.09 | 1 |
| 2024-05-29 | 108.75 | 108.75 | 108.75 | 108.75 | 2,392.50 | 0 |
| 2024-05-14 | 114.50 | 114.50 | 112.00 | 112.00 | 2,464.00 | 0 |
| 2024-05-13 | 115.50 | 115.50 | 115.50 | 115.50 | 2,541.00 | 0 |
| 2024-04-30 | 113.75 | 113.75 | 113.75 | 113.75 | 2,502.50 | 0 |
| 2024-04-29 | 107.54 | 108.51 | 107.54 | 108.51 | 2,387.11 | 0 |
| 2024-04-15 | 132.50 | 132.50 | 132.50 | 132.50 | 2,915.00 | 0 |
| 2024-04-10 | 144.25 | 144.25 | 143.53 | 144.25 | 3,173.50 | 0 |
| 2024-03-26 | 135.05 | 141.75 | 135.05 | 141.75 | 3,118.50 | 0 |
| 2024-03-25 | 167.38 | 167.38 | 147.60 | 147.60 | 3,247.20 | 2 |
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.