Genprex Inc (GNPX) Historical Stock Data
0.91 ↑0.01 (1.11%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, GNPX is down -2.36% a day on average. There have been 15 days where Genprex Inc closed green and 15 days where GNPX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 0.87 | 0.91 | ↑$0.04 (4.59%) | 0.86 | 0.96 | 339.50K |
| 2024-12-19 | 0.86 | 0.90 | ↑$0.04 (4.66%) | 0.84 | 0.95 | 327.55K |
| 2024-12-18 | 1.02 | 0.83 | ↓$0.19 (-18.61%) | 0.82 | 1.02 | 1.72M |
| 2024-12-17 | 1.01 | 1.02 | ↑$0.01 (0.99%) | 1.00 | 1.04 | 643.72K |
| 2024-12-16 | 1.23 | 1.05 | ↓$0.18 (-14.63%) | 1.01 | 1.26 | 4.03M |
| 2024-12-13 | 1.07 | 1.16 | ↑$0.09 (8.41%) | 1.07 | 1.23 | 1.96M |
| 2024-12-12 | 1.03 | 1.06 | ↑$0.03 (2.91%) | 1.01 | 1.10 | 455.33K |
| 2024-12-11 | 1.05 | 1.05 | ↑$0.00 (0.00%) | 1.03 | 1.11 | 635.42K |
| 2024-12-10 | 1.04 | 1.03 | ↓$0.01 (-0.96%) | 1.01 | 1.05 | 333.30K |
| 2024-12-09 | 1.05 | 1.05 | ↑$0.00 (0.00%) | 1.01 | 1.05 | 461.57K |
| 2024-12-06 | 1.07 | 1.04 | ↓$0.03 (-2.80%) | 1.03 | 1.10 | 556.18K |
| 2024-12-05 | 1.06 | 1.08 | ↑$0.02 (1.89%) | 1.04 | 1.08 | 161.36K |
| 2024-12-04 | 1.05 | 1.06 | ↑$0.01 (0.95%) | 1.03 | 1.09 | 468.01K |
| 2024-12-03 | 1.08 | 1.09 | ↑$0.01 (0.93%) | 1.00 | 1.10 | 384.52K |
| 2024-12-02 | 1.09 | 1.10 | ↑$0.01 (0.92%) | 1.05 | 1.16 | 1.79M |
| 2024-11-29 | 1.10 | 1.09 | ↓$0.01 (-0.91%) | 1.03 | 1.11 | 356.05K |
| 2024-11-27 | 1.17 | 1.08 | ↓$0.09 (-7.69%) | 1.08 | 1.17 | 501.39K |
| 2024-11-26 | 1.06 | 1.12 | ↑$0.06 (5.66%) | 1.00 | 1.24 | 1.25M |
| 2024-11-25 | 1.15 | 1.00 | ↓$0.15 (-13.04%) | 0.99 | 1.15 | 581.53K |
| 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 |
Create an account or log in to view more rows.
$GNPX beauty. Bag secured
$GNPX has just been halted from trading due to volatility.
$GNPX has just been halted from trading due to volatility.
$GNPX has just been halted from trading due to volatility.
$GNPX has just been halted from trading due to volatility.
$GNPX has just been halted from trading due to volatility.
$GNPX has just been halted from trading due to volatility.
$GNPX has just been halted from trading due to volatility.
$GNPX has just been halted from trading due to volatility.
$GNPX has just been halted from trading due to volatility.