Genprex, Inc. - GNPX - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 11, 2025	0.27	0.27	0.27	0.28	0.26	527,207
April 10, 2025	0.28	0.27	0.27	0.29	0.25	936,724
April 09, 2025	0.26	0.28	0.28	0.3	0.26	2.04M
April 08, 2025	0.33	0.25	0.25	0.33	0.25	2.18M
April 07, 2025	0.3	0.31	0.31	0.33	0.26	2.82M
April 04, 2025	0.34	0.34	0.34	0.39	0.33	6.99M
April 03, 2025	0.32	0.43	0.43	0.44	0.29	63.23M
April 02, 2025	0.24	0.3	0.3	0.38	0.24	46.18M
April 01, 2025	0.25	0.23	0.23	0.26	0.22	1.31M
March 31, 2025	0.26	0.25	0.25	0.26	0.23	1.86M
March 28, 2025	0.34	0.27	0.27	0.35	0.25	3.62M
March 27, 2025	0.37	0.34	0.34	0.37	0.34	1.7M
March 26, 2025	0.36	0.38	0.38	0.39	0.36	2.04M
March 25, 2025	0.38	0.39	0.39	0.41	0.36	3.71M
March 24, 2025	0.35	0.37	0.37	0.39	0.35	1.53M
March 21, 2025	0.36	0.36	0.36	0.37	0.35	1.3M
March 20, 2025	0.35	0.38	0.38	0.39	0.34	2.33M
March 19, 2025	0.34	0.37	0.37	0.39	0.34	4.27M
March 18, 2025	0.45	0.34	0.34	0.52	0.33	43.44M
March 17, 2025	0.38	0.4	0.4	0.41	0.37	10.15M
March 14, 2025	0.36	0.36	0.36	0.37	0.35	1M
March 13, 2025	0.36	0.36	0.36	0.4	0.35	1.82M
March 12, 2025	0.36	0.35	0.35	0.36	0.33	761,847
March 11, 2025	0.34	0.34	0.34	0.35	0.31	853,900
March 10, 2025	0.35	0.33	0.33	0.35	0.32	315,031
March 07, 2025	0.35	0.34	0.34	0.35	0.33	247,916
March 06, 2025	0.34	0.34	0.34	0.34	0.33	493,500
March 05, 2025	0.35	0.34	0.34	0.35	0.32	313,208
March 04, 2025	0.35	0.34	0.34	0.37	0.31	913,900
March 03, 2025	0.38	0.35	0.35	0.38	0.34	563,500
February 28, 2025	0.38	0.38	0.38	0.4	0.36	472,325
February 27, 2025	0.4	0.38	0.38	0.41	0.38	622,100
February 26, 2025	0.38	0.38	0.38	0.39	0.37	295,176
February 25, 2025	0.39	0.37	0.37	0.39	0.36	458,103
February 24, 2025	0.4	0.39	0.39	0.4	0.37	778,080
February 21, 2025	0.4	0.39	0.39	0.42	0.36	1.3M
February 20, 2025	0.41	0.4	0.4	0.41	0.38	887,809
February 19, 2025	0.41	0.42	0.42	0.43	0.39	2.23M
February 18, 2025	0.42	0.41	0.41	0.44	0.38	5M
February 14, 2025	0.45	0.44	0.44	0.45	0.43	1.49M
February 13, 2025	0.54	0.47	0.47	0.55	0.41	16.75M
February 12, 2025	0.51	0.48	0.48	0.51	0.47	145,600
February 11, 2025	0.5	0.51	0.51	0.52	0.48	378,326
February 10, 2025	0.5	0.49	0.49	0.5	0.45	141,607
February 07, 2025	0.5	0.48	0.48	0.51	0.48	104,913
February 06, 2025	0.51	0.5	0.5	0.53	0.49	194,092
February 05, 2025	0.54	0.5	0.5	0.54	0.5	239,977
February 04, 2025	0.56	0.52	0.52	0.57	0.47	525,603
February 03, 2025	0.62	0.57	0.57	0.62	0.56	221,492
January 31, 2025	0.63	0.62	0.62	0.65	0.6	264,500
January 30, 2025	0.6	0.61	0.61	0.63	0.6	171,016
January 29, 2025	0.63	0.62	0.62	0.67	0.6	78,200
January 28, 2025	0.6	0.63	0.63	0.65	0.58	266,700
January 27, 2025	0.69	0.61	0.61	0.69	0.6	311,146
January 24, 2025	0.71	0.7	0.7	0.73	0.69	221,442
January 23, 2025	0.77	0.71	0.71	0.77	0.69	1.07M
January 22, 2025	0.71	0.75	0.75	0.76	0.7	153,336
January 21, 2025	0.72	0.7	0.7	0.73	0.66	263,931
January 17, 2025	0.73	0.72	0.72	0.74	0.7	163,329
January 16, 2025	0.7	0.7	0.7	0.73	0.68	169,771

Genprex, Inc. (GNPX) NASDAQ