UK markets close in 3 hours 56 minutes

Genprex, Inc. (GNPX)

NasdaqCM - NasdaqCM Delayed price. Currency in USD
Add to watchlist
2.3300-0.1500 (-6.05%)
At close: 04:00PM EDT
2.3900 +0.06 (+2.58%)
After hours: 05:02PM EDT
Time period:
09 May 2023 - 09 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
08 May 20242.47702.48002.26002.33002.330023,000
07 May 20242.59002.74002.45002.48002.480031,500
06 May 20242.45002.72002.35002.61402.614077,600
03 May 20242.39002.54002.33002.44002.440023,000
02 May 20242.35002.38002.27302.36002.360017,800
01 May 20242.27002.35902.25002.26002.260013,300
30 Apr 20242.31002.45502.21002.27002.270013,200
29 Apr 20242.21002.29002.12002.29002.29004,400
26 Apr 20242.17002.32902.09002.21002.210023,000
25 Apr 20242.24002.24002.11002.12002.12008,600
24 Apr 20242.27002.32002.13002.21002.210019,600
23 Apr 20242.21002.50002.18002.31002.310030,300
22 Apr 20242.29002.38002.12002.16302.163019,400
19 Apr 20242.23002.50002.09002.13002.130038,200
18 Apr 20242.27002.27002.18002.21902.219017,500
17 Apr 20242.35002.54202.20002.21002.210020,700
16 Apr 20242.39002.45002.27002.30002.300020,400
15 Apr 20242.77002.77002.35002.35002.350032,900
12 Apr 20242.78002.87002.65002.68002.680020,600
11 Apr 20242.81002.91202.74002.78002.780016,800
10 Apr 20243.03003.03002.73002.88002.880049,900
09 Apr 20243.03003.23002.91003.07003.0700126,900
08 Apr 20243.10603.24002.94002.96002.960021,400
05 Apr 20242.99003.17902.97003.00003.000017,600
04 Apr 20243.15003.18002.96002.99002.990044,400
03 Apr 20242.89003.27002.89003.11003.110097,600
02 Apr 20242.80003.00002.72102.84002.840056,300
01 Apr 20243.00003.01002.84002.97002.970047,100
28 Mar 20242.76003.01502.72502.98002.980030,000
27 Mar 20242.85002.90002.50002.71002.710050,300
26 Mar 20243.01003.01002.70002.74002.740057,400
25 Mar 20243.17003.27002.93403.00003.000076,400
22 Mar 20243.00003.09002.93303.06003.060025,900
21 Mar 20243.07003.15002.93003.02003.020041,600
20 Mar 20243.24003.33902.80002.98002.9800102,900
19 Mar 20243.99003.99003.23003.38003.3800204,000
18 Mar 20244.14004.48004.00004.09004.090054,300
15 Mar 20244.19004.28004.03004.04004.040037,800
14 Mar 20244.25004.25004.03004.16004.160033,900
13 Mar 20244.35004.35004.02004.19004.190053,400
12 Mar 20244.63004.63004.15004.21004.2100116,200
11 Mar 20244.23005.04804.23004.70004.7000296,900
08 Mar 20244.25004.42504.06004.23004.230038,200
07 Mar 20244.20004.34004.03004.25004.250062,700
06 Mar 20245.12005.41004.31004.38004.3800438,500
05 Mar 20244.25004.25003.88004.12004.120034,800
04 Mar 20244.45004.66004.24004.24004.240033,400
01 Mar 20244.28004.65004.28004.48004.480078,500
29 Feb 20244.08004.38004.08004.30004.300027,600
28 Feb 20244.18304.25004.11004.17004.170017,000
27 Feb 20244.46004.48104.20004.20004.200012,300
26 Feb 20244.31004.47004.21004.41004.410011,100
23 Feb 20244.39004.40004.19004.36004.360013,000
22 Feb 20244.49004.59004.28004.40004.400015,300
21 Feb 20244.24004.64004.10004.49004.490033,200
20 Feb 20244.33004.38004.01004.29004.290025,500
16 Feb 20244.33004.41704.13104.40004.400026,400
15 Feb 20244.46004.67004.38004.38004.380041,300
14 Feb 20244.87004.99504.52004.65004.650043,600
13 Feb 20244.65004.87004.61304.87004.870025,300
12 Feb 20244.37004.95504.37004.90004.900078,400
09 Feb 20244.41004.70004.07004.58004.5800123,200
08 Feb 20245.25005.29004.35004.41004.4100169,100
07 Feb 20245.78005.80005.32005.33005.3300132,200
06 Feb 20246.14006.49005.90006.00006.0000137,200
05 Feb 20247.91007.99005.46006.70006.70001,570,700
02 Feb 20245.64006.47305.15005.91005.9100159,800
02 Feb 20241:40 Stock split
01 Feb 20247.80008.40007.32007.36007.360054,833
31 Jan 20248.44009.28007.60007.60007.600088,188
30 Jan 202410.000012.12009.400010.720010.720075,013
29 Jan 20249.200013.00009.200010.840010.8400114,118
26 Jan 20249.20009.52008.80009.32009.32002,700
25 Jan 20248.92009.20008.80009.12009.12004,450
24 Jan 20249.36009.52009.08009.32009.32009,178
23 Jan 20248.20009.40008.20009.12009.12008,350
22 Jan 20248.20008.88008.20008.60008.60004,303
19 Jan 20248.00008.80008.00008.36008.36003,070
18 Jan 20248.44008.60008.00008.28008.28003,973
17 Jan 20248.68008.80008.08008.52008.52004,975
16 Jan 20248.60009.80008.32008.64008.64006,035
12 Jan 20248.64009.00008.60008.72008.72004,315
11 Jan 20248.60009.20008.60008.68008.68005,033
10 Jan 20249.28009.84008.44008.80008.80006,290
09 Jan 202411.360011.36009.20009.32009.320019,578
08 Jan 20249.600014.40009.200011.200011.200042,208
05 Jan 20249.60009.60009.20009.48009.48008,805
04 Jan 20248.80009.60008.80009.20009.20007,780
03 Jan 20249.60009.60008.60008.76008.76005,255
02 Jan 20249.08009.60008.92009.36009.36004,100
29 Dec 20239.20009.52008.80009.20009.200014,520
28 Dec 20238.40009.60008.40009.20009.200020,953
27 Dec 20238.80008.80008.04008.72008.720014,380
26 Dec 20238.40008.60008.00008.48008.48009,365
22 Dec 20238.20008.60008.00008.48008.48009,158
21 Dec 20238.40008.88008.00008.36008.36007,398
20 Dec 20238.40008.88008.40008.80008.800013,455
19 Dec 20239.04009.20008.44008.76008.76008,920
18 Dec 20238.80009.24008.72009.04009.04006,265
15 Dec 20239.16009.16008.40008.44008.440012,103
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...