Genprex Inc (GNPX) Historical Stock Data
2.32 ↑0.11 (4.98%)
As of April 23, 2024, 1:55pm EST.
Historical Data
In the past 30 trading days, GNPX is down -2.99% a day on average. There have been 7 days where Genprex Inc closed green and 23 days where GNPX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 2.27 | 2.21 | ↓$0.06 (-2.64%) | 2.13 | 2.32 | 19.68K |
| 2024-04-23 | 2.21 | 2.31 | ↑$0.10 (4.52%) | 2.18 | 2.50 | 30.30K |
| 2024-04-22 | 2.29 | 2.16 | ↓$0.13 (-5.55%) | 2.12 | 2.38 | 19.45K |
| 2024-04-19 | 2.23 | 2.13 | ↓$0.10 (-4.48%) | 2.09 | 2.50 | 38.19K |
| 2024-04-18 | 2.27 | 2.22 | ↓$0.05 (-2.23%) | 2.18 | 2.27 | 17.49K |
| 2024-04-17 | 2.35 | 2.21 | ↓$0.14 (-5.96%) | 2.20 | 2.54 | 20.73K |
| 2024-04-16 | 2.39 | 2.30 | ↓$0.09 (-3.77%) | 2.27 | 2.45 | 20.37K |
| 2024-04-15 | 2.77 | 2.35 | ↓$0.42 (-15.16%) | 2.35 | 2.77 | 32.88K |
| 2024-04-12 | 2.78 | 2.68 | ↓$0.10 (-3.60%) | 2.65 | 2.87 | 20.59K |
| 2024-04-11 | 2.81 | 2.78 | ↓$0.03 (-1.07%) | 2.74 | 2.91 | 16.33K |
| 2024-04-10 | 3.03 | 2.88 | ↓$0.15 (-4.95%) | 2.73 | 3.03 | 49.92K |
| 2024-04-09 | 3.03 | 3.07 | ↑$0.04 (1.32%) | 2.91 | 3.23 | 125.93K |
| 2024-04-08 | 3.11 | 2.96 | ↓$0.15 (-4.70%) | 2.94 | 3.24 | 21.45K |
| 2024-04-05 | 2.99 | 3.00 | ↑$0.01 (0.33%) | 2.97 | 3.18 | 17.58K |
| 2024-04-04 | 3.15 | 2.99 | ↓$0.16 (-5.08%) | 2.96 | 3.18 | 44.47K |
| 2024-04-03 | 2.89 | 3.11 | ↑$0.22 (7.61%) | 2.89 | 3.27 | 97.70K |
| 2024-04-02 | 2.80 | 2.84 | ↑$0.04 (1.43%) | 2.72 | 3.00 | 56.50K |
| 2024-04-01 | 3.00 | 2.97 | ↓$0.03 (-1.00%) | 2.84 | 3.01 | 47.19K |
| 2024-03-28 | 2.76 | 2.98 | ↑$0.22 (7.97%) | 2.73 | 3.02 | 29.97K |
| 2024-03-27 | 2.85 | 2.71 | ↓$0.14 (-4.91%) | 2.50 | 2.90 | 50.34K |
| 2024-03-26 | 3.01 | 2.74 | ↓$0.27 (-8.97%) | 2.70 | 3.01 | 56.35K |
| 2024-03-25 | 3.17 | 3.00 | ↓$0.17 (-5.36%) | 2.93 | 3.27 | 76.32K |
| 2024-03-22 | 3.00 | 3.06 | ↑$0.06 (2.00%) | 2.93 | 3.09 | 25.88K |
| 2024-03-21 | 3.07 | 3.02 | ↓$0.05 (-1.63%) | 2.93 | 3.15 | 41.70K |
| 2024-03-20 | 3.24 | 2.98 | ↓$0.26 (-8.02%) | 2.80 | 3.34 | 102.82K |
| 2024-03-19 | 3.99 | 3.38 | ↓$0.61 (-15.29%) | 3.23 | 3.99 | 204.02K |
| 2024-03-18 | 4.14 | 4.09 | ↓$0.05 (-1.21%) | 4.00 | 4.48 | 54.34K |
| 2024-03-15 | 4.19 | 4.04 | ↓$0.15 (-3.58%) | 4.03 | 4.28 | 37.77K |
| 2024-03-14 | 4.25 | 4.16 | ↓$0.09 (-2.12%) | 4.03 | 4.25 | 33.87K |
| 2024-03-13 | 4.35 | 4.19 | ↓$0.16 (-3.68%) | 4.02 | 4.35 | 53.26K |
Create an account or log in to view more rows.
$GNPX has just been halted from trading due to volatility.
$GNPX has just been halted from trading.
$GNPX Ride this train. You won't regret.
$GNPX still bullish
$GNPX it begins tomorrow
$GNPX is anyone really buying this shit
$GNPX it begins tomorrow
$GNPX Overpower the algos!
$GNPX we want higher!!!
$GNPX Come on.. Let it fall.. buy later bulls