Genprex Inc. (GNPX)

AI Score

Unlock

0.27

0.01 (1.89%)

At close: Apr 11, 2025, 3:59 PM

0.27

0.78%

After-hours: Apr 11, 2025, 05:47 PM EDT

Genprex Stock Price History

Date	Open	Adj Open	High	Adj High	Low	Adj Low	Close	Adj Close	% Change	Volume
Apr 11, 2025	0.27	0.27	0.28	0.28	0.26	0.26	0.27	0.27	3.85%	527,207
Apr 10, 2025	0.28	0.28	0.29	0.29	0.25	0.25	0.26	0.27	-7.14%	936,724
Apr 9, 2025	0.26	0.26	0.30	0.30	0.26	0.26	0.28	0.28	12.00%	2,166,700
Apr 8, 2025	0.32	0.33	0.32	0.33	0.25	0.25	0.25	0.25	-19.35%	2,283,747
Apr 7, 2025	0.30	0.30	0.33	0.33	0.26	0.26	0.31	0.31	-8.82%	2,822,510
Apr 4, 2025	0.34	0.34	0.39	0.39	0.33	0.33	0.34	0.34	-20.93%	7,387,613
Apr 3, 2025	0.32	0.32	0.44	0.44	0.29	0.29	0.43	0.43	43.33%	63,227,500
Apr 2, 2025	0.24	0.24	0.38	0.38	0.24	0.24	0.30	0.29	30.43%	46,182,600
Apr 1, 2025	0.25	0.25	0.26	0.26	0.22	0.22	0.23	0.23	-8.00%	1,314,725
Mar 31, 2025	0.26	0.26	0.26	0.26	0.23	0.23	0.25	0.25	-7.41%	1,886,300
Mar 28, 2025	0.34	0.34	0.35	0.35	0.25	0.25	0.27	0.27	-20.59%	3,616,100
Mar 27, 2025	0.36	0.36	0.37	0.37	0.34	0.34	0.34	0.34	-10.53%	1,704,206
Mar 26, 2025	0.36	0.36	0.39	0.39	0.36	0.36	0.38	0.38	-2.56%	2,044,371
Mar 25, 2025	0.38	0.38	0.40	0.41	0.36	0.36	0.39	0.39	5.41%	3,705,447
Mar 24, 2025	0.35	0.35	0.39	0.39	0.35	0.35	0.37	0.37	2.78%	1,532,225
Mar 21, 2025	0.36	0.36	0.37	0.37	0.35	0.35	0.36	0.36	-5.26%	1,360,534
Mar 20, 2025	0.35	0.35	0.39	0.39	0.34	0.34	0.38	0.38	2.70%	2,333,604
Mar 19, 2025	0.34	0.34	0.38	0.39	0.34	0.34	0.37	0.37	8.82%	4,537,300
Mar 18, 2025	0.45	0.45	0.52	0.52	0.33	0.33	0.34	0.34	-15.00%	44,026,200
Mar 17, 2025	0.38	0.38	0.41	0.41	0.36	0.36	0.40	0.40	11.11%	10,146,208
Mar 14, 2025	0.36	0.36	0.37	0.37	0.35	0.35	0.36	0.36	0.00%	1,004,200
Mar 13, 2025	0.36	0.36	0.40	0.40	0.35	0.35	0.36	0.36	5.88%	1,822,600
Mar 12, 2025	0.36	0.35	0.36	0.36	0.33	0.33	0.34	0.34	0.00%	791,509
Mar 11, 2025	0.34	0.34	0.35	0.35	0.31	0.31	0.34	0.34	3.03%	853,900
Mar 10, 2025	0.35	0.35	0.35	0.35	0.32	0.32	0.33	0.33	-2.94%	315,031
Mar 7, 2025	0.35	0.35	0.35	0.35	0.33	0.33	0.34	0.34	0.00%	247,916
Mar 6, 2025	0.34	0.34	0.34	0.34	0.33	0.33	0.34	0.34	0.00%	493,500
Mar 5, 2025	0.35	0.35	0.35	0.35	0.32	0.32	0.34	0.34	0.00%	313,208
Mar 4, 2025	0.35	0.35	0.37	0.37	0.31	0.31	0.34	0.34	-2.86%	913,900
Mar 3, 2025	0.38	0.38	0.38	0.38	0.34	0.34	0.35	0.35	-7.89%	563,500
Feb 28, 2025	0.38	0.38	0.40	0.40	0.36	0.36	0.38	0.38	0.00%	472,325
Feb 27, 2025	0.40	0.40	0.41	0.41	0.38	0.38	0.38	0.38	0.00%	622,100
Feb 26, 2025	0.38	0.38	0.39	0.39	0.37	0.37	0.38	0.38	2.70%	295,176
Feb 25, 2025	0.39	0.39	0.39	0.39	0.36	0.36	0.37	0.37	-5.13%	458,103
Feb 24, 2025	0.40	0.40	0.40	0.40	0.37	0.37	0.39	0.39	0.00%	785,521
Feb 21, 2025	0.40	0.40	0.42	0.42	0.36	0.36	0.39	0.39	-2.50%	1,299,318
Feb 20, 2025	0.41	0.41	0.41	0.41	0.38	0.38	0.40	0.40	-4.76%	887,809
Feb 19, 2025	0.41	0.41	0.43	0.43	0.39	0.39	0.42	0.41	2.44%	2,233,802
Feb 18, 2025	0.42	0.42	0.44	0.44	0.38	0.38	0.41	0.41	-6.82%	5,004,100
Feb 14, 2025	0.45	0.45	0.45	0.45	0.43	0.43	0.44	0.44	-6.38%	1,490,400
Feb 13, 2025	0.54	0.54	0.55	0.55	0.41	0.41	0.47	0.47	-2.08%	16,747,000
Feb 12, 2025	0.51	0.51	0.51	0.51	0.47	0.47	0.48	0.48	-5.88%	145,600
Feb 11, 2025	0.50	0.50	0.52	0.52	0.48	0.47	0.51	0.51	4.08%	378,326
Feb 10, 2025	0.50	0.50	0.50	0.50	0.45	0.45	0.49	0.49	2.08%	141,607
Feb 7, 2025	0.50	0.50	0.51	0.51	0.48	0.48	0.48	0.48	-4.00%	104,913
Feb 6, 2025	0.51	0.51	0.53	0.53	0.49	0.49	0.50	0.50	0.00%	194,092
Feb 5, 2025	0.54	0.54	0.54	0.54	0.50	0.50	0.50	0.50	-3.85%	239,977
Feb 4, 2025	0.56	0.56	0.57	0.57	0.47	0.47	0.52	0.52	-8.77%	525,603
Feb 3, 2025	0.62	0.62	0.62	0.62	0.56	0.56	0.57	0.57	-8.06%	221,492
Jan 31, 2025	0.62	0.63	0.65	0.65	0.60	0.60	0.62	0.62	1.64%	264,500