Genprex Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	0.23	0.24	0.22	0.22	0.22	-4.70%	1,640,189
Jun 26, 2025	0.23	0.25	0.23	0.23	0.23	3.49%	2,054,467
Jun 25, 2025	0.25	0.25	0.22	0.23	0.23	-9.56%	2,855,756
Jun 24, 2025	0.24	0.27	0.23	0.25	0.25	9.17%	5,537,753
Jun 23, 2025	0.30	0.30	0.20	0.23	0.23	-13.22%	42,263,793
Jun 20, 2025	0.30	0.30	0.26	0.26	0.26	-12.62%	1,758,681
Jun 18, 2025	0.30	0.32	0.29	0.30	0.30	0.67%	466,732
Jun 17, 2025	0.31	0.32	0.30	0.30	0.30	-2.53%	749,838
Jun 16, 2025	0.30	0.31	0.29	0.31	0.31	5.45%	367,127
Jun 13, 2025	0.31	0.31	0.29	0.29	0.29	-6.77%	757,545
Jun 12, 2025	0.31	0.33	0.31	0.31	0.31	1.72%	699,795
Jun 11, 2025	0.32	0.35	0.30	0.31	0.31	-3.66%	881,555
Jun 10, 2025	0.30	0.33	0.29	0.32	0.32	3.40%	1,354,334
Jun 9, 2025	0.29	0.33	0.29	0.31	0.31	7.44%	1,157,495
Jun 6, 2025	0.28	0.30	0.27	0.29	0.29	5.43%	793,376
Jun 5, 2025	0.28	0.29	0.27	0.27	0.27	-2.08%	735,289
Jun 4, 2025	0.29	0.30	0.26	0.28	0.28	-2.79%	994,241
Jun 3, 2025	0.32	0.32	0.29	0.29	0.29	-10.16%	1,356,854
Jun 2, 2025	0.33	0.34	0.31	0.32	0.32	-4.43%	863,853
May 30, 2025	0.31	0.36	0.29	0.33	0.33	0.24%	4,105,023
May 29, 2025	0.28	0.37	0.28	0.33	0.33	18.89%	8,838,170
May 28, 2025	0.27	0.30	0.27	0.28	0.28	3.28%	1,806,764
May 27, 2025	0.28	0.29	0.27	0.27	0.27	-1.38%	448,204
May 23, 2025	0.27	0.28	0.26	0.28	0.28	4.25%	640,256
May 22, 2025	0.28	0.28	0.26	0.26	0.26	-5.14%	858,435
May 21, 2025	0.30	0.30	0.27	0.28	0.28	-3.47%	883,548
May 20, 2025	0.27	0.30	0.27	0.29	0.29	6.70%	1,537,058
May 19, 2025	0.25	0.27	0.24	0.27	0.27	9.22%	1,096,012
May 16, 2025	0.24	0.25	0.22	0.25	0.25	4.39%	1,548,784
May 15, 2025	0.24	0.24	0.22	0.24	0.24	6.19%	2,733,282
May 14, 2025	0.25	0.26	0.22	0.22	0.22	-20.89%	3,664,308
May 13, 2025	0.28	0.29	0.27	0.28	0.28	2.14%	665,569
May 12, 2025	0.28	0.29	0.26	0.28	0.28	-3.26%	1,211,059
May 9, 2025	0.27	0.30	0.27	0.29	0.29	-0.56%	571,132
May 8, 2025	0.29	0.30	0.27	0.29	0.29	2.46%	787,354
May 7, 2025	0.27	0.29	0.27	0.28	0.28	-4.24%	959,516
May 6, 2025	0.32	0.34	0.28	0.29	0.29	-5.68%	2,895,461
May 5, 2025	0.28	0.36	0.28	0.31	0.31	6.90%	4,420,730
May 2, 2025	0.28	0.30	0.26	0.29	0.29	5.34%	2,406,733
May 1, 2025	0.28	0.29	0.28	0.28	0.28	-5.07%	1,018,602
Apr 30, 2025	0.28	0.29	0.26	0.29	0.29	3.57%	1,885,132
Apr 29, 2025	0.27	0.30	0.27	0.28	0.28	-4.44%	2,536,614
Apr 28, 2025	0.30	0.32	0.26	0.29	0.29	2.88%	19,715,933
Apr 25, 2025	0.27	0.29	0.25	0.28	0.28	6.87%	2,012,571
Apr 24, 2025	0.24	0.27	0.24	0.27	0.27	14.62%	3,901,304
Apr 23, 2025	0.24	0.25	0.23	0.23	0.23	3.01%	1,595,915
Apr 22, 2025	0.23	0.24	0.22	0.23	0.23	0.27%	1,632,752
Apr 21, 2025	0.24	0.25	0.22	0.23	0.23	-6.21%	1,124,635
Apr 17, 2025	0.25	0.25	0.23	0.24	0.24	-6.07%	1,069,312
Apr 16, 2025	0.25	0.26	0.24	0.26	0.26	-1.73%	1,400,870