Genprex Inc (GNPX) Historical Stock Data

1.10 ↓0.04 (-3.51%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, GNPX is up 4.54% a day on average. There have been 11 days where Genprex Inc closed green and 19 days where GNPX closed red.

Date	Open	Close	Change	Low	High	Volume
2024-11-22	1.15	1.10	↓$0.05 (-4.35%)	1.08	1.20	573.84K
2024-11-21	1.10	1.14	↑$0.04 (3.64%)	1.08	1.20	742.01K
2024-11-20	1.37	1.10	↓$0.27 (-19.71%)	1.10	1.37	0.98M
2024-11-19	1.38	1.29	↓$0.10 (-6.88%)	1.26	1.38	433.90K
2024-11-18	1.56	1.36	↓$0.20 (-12.82%)	1.35	1.56	0.93M
2024-11-15	1.69	1.60	↓$0.09 (-5.33%)	1.53	1.69	744.77K
2024-11-14	1.64	1.64	↑$0.00 (0.00%)	1.61	1.80	0.99M
2024-11-13	1.97	1.60	↓$0.37 (-18.78%)	1.55	1.98	2.76M
2024-11-12	1.45	2.09	↑$0.64 (44.14%)	1.40	2.35	21.70M
2024-11-11	1.60	1.34	↓$0.26 (-16.25%)	1.25	1.62	722.29K
2024-11-08	1.68	1.55	↓$0.13 (-7.74%)	1.51	1.69	574.82K
2024-11-07	1.60	1.69	↑$0.09 (5.62%)	1.55	1.79	841.37K
2024-11-06	1.77	1.55	↓$0.22 (-12.43%)	1.55	1.85	864.59K
2024-11-05	2.00	1.81	↓$0.19 (-9.50%)	1.76	2.08	1.49M
2024-11-04	2.12	2.02	↓$0.10 (-4.72%)	2.00	2.14	0.96M
2024-11-01	2.28	2.15	↓$0.13 (-5.70%)	2.00	2.59	4.07M
2024-10-31	2.07	2.25	↑$0.18 (8.70%)	2.06	2.50	3.60M
2024-10-30	2.34	2.02	↓$0.32 (-13.68%)	2.01	2.35	1.72M
2024-10-29	2.50	2.44	↓$0.06 (-2.40%)	2.41	2.80	2.50M
2024-10-28	2.03	2.74	↑$0.71 (34.98%)	1.90	2.99	18.79M
2024-10-25	2.11	1.98	↓$0.13 (-6.16%)	1.82	2.32	4.67M
2024-10-24	2.47	2.14	↓$0.33 (-13.36%)	1.81	2.49	7.89M
2024-10-23	2.89	2.65	↓$0.24 (-8.30%)	2.60	3.15	14.60M
2024-10-22	3.39	3.59	↑$0.20 (5.90%)	2.43	3.97	189.83M
2024-10-21	0.55	1.51	↑$0.96 (174.55%)	0.51	2.04	288.34M
2024-10-18	0.33	0.41	↑$0.08 (25.15%)	0.33	0.43	6.07M
2024-10-17	0.34	0.34	↓$0.00 (-0.03%)	0.32	0.34	306.41K
2024-10-16	0.34	0.34	↑$0.01 (2.74%)	0.30	0.35	715.27K
2024-10-15	0.34	0.34	↓$0.01 (-1.84%)	0.32	0.41	2.99M
2024-10-14	0.34	0.34	↑$0.00 (0.89%)	0.33	0.36	103.95K