Genprex, Inc. - Common Stock (GNPX)

5.9900
-0.0700 (-1.16%)
NASDAQ· Last Trade: Aug 1st, 2:34 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Genprex, Inc. - Common Stock (GNPX)

DateOpenHighLowCloseVolumeAdjusted Close
7/31/20266.026.265.635.9929,0525.99
7/30/20267.167.165.956.0640,3666.06
7/29/20268.068.077.117.1221,7947.12
7/28/20267.658.277.608.0311,8408.03
7/27/20267.768.107.557.7411,8777.74
7/24/20267.578.017.397.8112,9217.81
7/23/20268.088.117.267.4919,5947.49
7/22/20267.988.507.778.4124,0438.41
7/21/20267.188.176.998.0114,9328.01
7/20/20267.437.486.717.2127,4857.21
7/17/20267.947.947.017.67376,6817.67
7/16/20269.579.997.708.0054,9358.00
7/15/20260.460.520.460.49395,10710.80
7/14/20260.510.520.460.46379,76410.19
7/13/20260.560.560.530.5496,77911.77
7/10/20260.570.570.540.5649,46612.32
7/09/20260.560.590.550.5663,45712.22
7/08/20260.580.580.530.56211,47212.41
7/07/20260.660.660.570.59155,49913.00
7/06/20260.610.710.580.62770,84313.66
7/02/20260.540.590.540.58246,75212.67
7/01/20260.510.550.500.53114,21211.75
6/30/20260.510.530.490.52169,08411.42
6/29/20260.530.540.490.51270,86411.11
6/26/20260.490.520.490.49204,52810.89
6/25/20260.490.500.460.47118,13910.36
6/24/20260.530.530.480.48195,18210.63
6/23/20260.550.560.520.52156,29711.46
6/22/20260.590.590.520.55345,72812.10
6/18/20260.490.630.480.591,609,14413.02
6/17/20260.420.510.420.48707,95510.63
6/16/20260.480.480.440.44430,6539.59
6/15/20260.610.620.480.491,618,99810.71
6/12/20260.650.700.640.64200,60314.08
6/11/20260.640.670.620.65127,65014.38
6/10/20260.650.670.640.64105,99213.99
6/09/20260.680.680.640.67176,43514.63
6/08/20260.650.690.650.67194,09414.76
6/05/20260.700.700.630.65443,40714.23
6/04/20260.710.740.690.69186,25015.29
6/03/20260.730.740.710.72185,35715.84
6/02/20260.750.750.730.74202,22416.17
6/01/20260.780.790.720.75404,65716.50
5/29/20260.790.810.770.78270,67617.15
5/28/20260.800.810.790.79341,57417.48
5/27/20260.780.790.760.78202,92717.08
5/26/20260.800.820.760.77415,06916.98
5/22/20260.810.860.810.82238,68818.06
5/21/20260.800.820.780.81124,27917.93
5/20/20260.770.790.740.79214,10117.38
5/19/20260.800.810.760.79188,26517.34
5/18/20260.850.860.790.81289,00417.71
5/15/20260.880.880.830.83195,32618.27
5/14/20260.860.870.830.86293,11218.95
5/13/20260.850.850.820.85193,94218.72
5/12/20260.850.850.810.83192,45818.26
5/11/20260.880.880.830.85379,59218.60
5/08/20260.880.880.850.87224,85319.14
5/07/20260.890.900.860.86360,74619.03
5/06/20260.880.910.880.89385,66319.59
5/05/20260.920.950.870.89406,50719.47
5/04/20260.901.000.890.94875,61620.66
5/01/20260.940.970.910.92396,10520.20