Genprex, Inc. - Common Stock (GNPX)

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

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	0.24	0.38	0.24	0.29	45,676,946	0.29
4/01/2025	0.25	0.26	0.22	0.23	1,308,628	0.23
3/31/2025	0.26	0.26	0.23	0.25	1,883,739	0.25
3/28/2025	0.34	0.35	0.25	0.27	3,616,099	0.27
3/27/2025	0.36	0.37	0.34	0.34	1,698,730	0.34
3/26/2025	0.36	0.39	0.36	0.38	2,030,012	0.38
3/25/2025	0.38	0.41	0.36	0.39	3,676,309	0.39
3/24/2025	0.35	0.39	0.35	0.37	1,526,088	0.37
3/21/2025	0.36	0.37	0.35	0.36	1,360,534	0.36
3/20/2025	0.35	0.39	0.34	0.38	2,323,546	0.38
3/19/2025	0.34	0.39	0.34	0.37	4,493,755	0.37
3/18/2025	0.45	0.52	0.33	0.34	43,812,955	0.34
3/17/2025	0.38	0.41	0.36	0.40	9,171,817	0.40
3/14/2025	0.36	0.37	0.35	0.36	1,004,189	0.36
3/13/2025	0.36	0.40	0.35	0.36	1,821,745	0.36
3/12/2025	0.35	0.36	0.33	0.34	790,899	0.34
3/11/2025	0.34	0.35	0.31	0.34	853,810	0.34
3/10/2025	0.35	0.35	0.32	0.33	314,508	0.33
3/07/2025	0.35	0.35	0.33	0.34	247,916	0.34
3/06/2025	0.34	0.34	0.33	0.34	493,483	0.34
3/05/2025	0.35	0.35	0.32	0.34	310,430	0.34
3/04/2025	0.35	0.37	0.31	0.34	907,904	0.34
3/03/2025	0.38	0.38	0.34	0.35	562,688	0.35
2/28/2025	0.38	0.40	0.36	0.38	472,325	0.38
2/27/2025	0.40	0.41	0.38	0.38	620,178	0.38
2/26/2025	0.38	0.39	0.37	0.38	288,592	0.38
2/25/2025	0.39	0.39	0.36	0.37	452,913	0.37
2/24/2025	0.40	0.40	0.37	0.39	778,975	0.39
2/21/2025	0.40	0.42	0.36	0.39	1,299,318	0.39
2/20/2025	0.41	0.41	0.38	0.40	856,406	0.40
2/19/2025	0.41	0.43	0.39	0.41	2,218,817	0.41
2/18/2025	0.42	0.44	0.38	0.41	4,990,664	0.41
2/14/2025	0.45	0.45	0.43	0.44	1,490,362	0.44
2/13/2025	0.54	0.55	0.41	0.47	16,656,503	0.47
2/12/2025	0.51	0.51	0.47	0.48	144,553	0.48
2/11/2025	0.50	0.52	0.47	0.51	375,776	0.51
2/10/2025	0.50	0.50	0.45	0.49	141,479	0.49
2/07/2025	0.50	0.51	0.48	0.48	104,913	0.48
2/06/2025	0.51	0.53	0.49	0.50	193,874	0.50
2/05/2025	0.54	0.54	0.50	0.50	238,312	0.50
2/04/2025	0.56	0.57	0.47	0.52	522,136	0.52
2/03/2025	0.62	0.62	0.56	0.57	221,384	0.57
1/31/2025	0.63	0.65	0.60	0.62	264,481	0.62
1/30/2025	0.60	0.63	0.60	0.61	170,491	0.61
1/29/2025	0.63	0.67	0.60	0.62	74,160	0.62
1/28/2025	0.60	0.65	0.58	0.63	266,685	0.63
1/27/2025	0.69	0.69	0.60	0.61	308,979	0.61
1/24/2025	0.71	0.73	0.69	0.70	221,442	0.70
1/23/2025	0.77	0.77	0.69	0.70	1,072,272	0.70
1/22/2025	0.71	0.76	0.70	0.75	151,996	0.75
1/21/2025	0.72	0.73	0.66	0.70	259,038	0.70
1/17/2025	0.73	0.74	0.70	0.72	163,329	0.72
1/16/2025	0.70	0.73	0.68	0.70	169,713	0.70
1/15/2025	0.74	0.75	0.69	0.70	386,486	0.70
1/14/2025	0.75	0.77	0.72	0.74	321,614	0.74
1/13/2025	0.79	0.79	0.71	0.73	248,798	0.73
1/10/2025	0.79	0.79	0.76	0.78	249,319	0.78
1/08/2025	0.83	0.86	0.76	0.77	416,422	0.77
1/07/2025	0.90	0.90	0.82	0.85	255,206	0.85
1/06/2025	0.84	0.90	0.84	0.88	261,350	0.88
1/03/2025	0.87	0.87	0.81	0.84	974,505	0.84