Canada markets closed

Genprex, Inc. (GNPX)

NasdaqCM - NasdaqCM Delayed Price. Currency in USD
Add to watchlist
2.2100+0.0900 (+4.25%)
At close: 04:00PM EDT
Time Period:
Apr 27, 2023 - Apr 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 20242.17002.32902.09002.21002.210023,000
Apr 25, 20242.24002.24002.11002.12002.12008,600
Apr 24, 20242.27002.32002.13002.21002.210019,600
Apr 23, 20242.21002.50002.18002.31002.310030,300
Apr 22, 20242.29002.38002.12002.16302.163019,400
Apr 19, 20242.23002.50002.09002.13002.130038,200
Apr 18, 20242.27002.27002.18002.21902.219017,500
Apr 17, 20242.35002.54202.20002.21002.210020,700
Apr 16, 20242.39002.45002.27002.30002.300020,400
Apr 15, 20242.77002.77002.35002.35002.350032,900
Apr 12, 20242.78002.87002.65002.68002.680020,600
Apr 11, 20242.81002.91202.74002.78002.780016,800
Apr 10, 20243.03003.03002.73002.88002.880049,900
Apr 09, 20243.03003.23002.91003.07003.0700126,900
Apr 08, 20243.10603.24002.94002.96002.960021,400
Apr 05, 20242.99003.17902.97003.00003.000017,600
Apr 04, 20243.15003.18002.96002.99002.990044,400
Apr 03, 20242.89003.27002.89003.11003.110097,600
Apr 02, 20242.80003.00002.72102.84002.840056,300
Apr 01, 20243.00003.01002.84002.97002.970047,100
Mar 28, 20242.76003.01502.72502.98002.980030,000
Mar 27, 20242.85002.90002.50002.71002.710050,300
Mar 26, 20243.01003.01002.70002.74002.740057,400
Mar 25, 20243.17003.27002.93403.00003.000076,400
Mar 22, 20243.00003.09002.93303.06003.060025,900
Mar 21, 20243.07003.15002.93003.02003.020041,600
Mar 20, 20243.24003.33902.80002.98002.9800102,900
Mar 19, 20243.99003.99003.23003.38003.3800204,000
Mar 18, 20244.14004.48004.00004.09004.090054,300
Mar 15, 20244.19004.28004.03004.04004.040037,800
Mar 14, 20244.25004.25004.03004.16004.160033,900
Mar 13, 20244.35004.35004.02004.19004.190053,400
Mar 12, 20244.63004.63004.15004.21004.2100116,200
Mar 11, 20244.23005.04804.23004.70004.7000296,900
Mar 08, 20244.25004.42504.06004.23004.230038,200
Mar 07, 20244.20004.34004.03004.25004.250062,700
Mar 06, 20245.12005.41004.31004.38004.3800438,500
Mar 05, 20244.25004.25003.88004.12004.120034,800
Mar 04, 20244.45004.66004.24004.24004.240033,400
Mar 01, 20244.28004.65004.28004.48004.480078,500
Feb 29, 20244.08004.38004.08004.30004.300027,600
Feb 28, 20244.18304.25004.11004.17004.170017,000
Feb 27, 20244.46004.48104.20004.20004.200012,300
Feb 26, 20244.31004.47004.21004.41004.410011,100
Feb 23, 20244.39004.40004.19004.36004.360013,000
Feb 22, 20244.49004.59004.28004.40004.400015,300
Feb 21, 20244.24004.64004.10004.49004.490033,200
Feb 20, 20244.33004.38004.01004.29004.290025,500
Feb 16, 20244.33004.41704.13104.40004.400026,400
Feb 15, 20244.46004.67004.38004.38004.380041,300
Feb 14, 20244.87004.99504.52004.65004.650043,600
Feb 13, 20244.65004.87004.61304.87004.870025,300
Feb 12, 20244.37004.95504.37004.90004.900078,400
Feb 09, 20244.41004.70004.07004.58004.5800123,200
Feb 08, 20245.25005.29004.35004.41004.4100169,100
Feb 07, 20245.78005.80005.32005.33005.3300132,200
Feb 06, 20246.14006.49005.90006.00006.0000137,200
Feb 05, 20247.91007.99005.46006.70006.70001,570,700
Feb 02, 20245.64006.47305.15005.91005.9100159,800
Feb 02, 20241:40 Stock Split
Feb 01, 20247.80008.40007.32007.36007.360054,833
Jan 31, 20248.44009.28007.60007.60007.600088,188
Jan 30, 202410.000012.12009.400010.720010.720075,013
Jan 29, 20249.200013.00009.200010.840010.8400114,118
Jan 26, 20249.20009.52008.80009.32009.32002,700
Jan 25, 20248.92009.20008.80009.12009.12004,450
Jan 24, 20249.36009.52009.08009.32009.32009,178
Jan 23, 20248.20009.40008.20009.12009.12008,350
Jan 22, 20248.20008.88008.20008.60008.60004,303
Jan 19, 20248.00008.80008.00008.36008.36003,070
Jan 18, 20248.44008.60008.00008.28008.28003,973
Jan 17, 20248.68008.80008.08008.52008.52004,975
Jan 16, 20248.60009.80008.32008.64008.64006,035
Jan 12, 20248.64009.00008.60008.72008.72004,315
Jan 11, 20248.60009.20008.60008.68008.68005,033
Jan 10, 20249.28009.84008.44008.80008.80006,290
Jan 09, 202411.360011.36009.20009.32009.320019,578
Jan 08, 20249.600014.40009.200011.200011.200042,208
Jan 05, 20249.60009.60009.20009.48009.48008,805
Jan 04, 20248.80009.60008.80009.20009.20007,780
Jan 03, 20249.60009.60008.60008.76008.76005,255
Jan 02, 20249.08009.60008.92009.36009.36004,100
Dec 29, 20239.20009.52008.80009.20009.200014,520
Dec 28, 20238.40009.60008.40009.20009.200020,953
Dec 27, 20238.80008.80008.04008.72008.720014,380
Dec 26, 20238.40008.60008.00008.48008.48009,365
Dec 22, 20238.20008.60008.00008.48008.48009,158
Dec 21, 20238.40008.88008.00008.36008.36007,398
Dec 20, 20238.40008.88008.40008.80008.800013,455
Dec 19, 20239.04009.20008.44008.76008.76008,920
Dec 18, 20238.80009.24008.72009.04009.04006,265
Dec 15, 20239.16009.16008.40008.44008.440012,103
Dec 14, 20238.88008.92008.60008.92008.92006,333
Dec 13, 20238.40008.72007.72008.68008.680011,635
Dec 12, 20238.40008.60007.72007.72007.720014,943
Dec 11, 20239.20009.20008.20008.48008.48009,805
Dec 08, 202310.000010.00009.04009.24009.24007,740
Dec 07, 20239.60009.60008.96009.20009.20006,818
Dec 06, 20239.80009.84009.20009.60009.60006,395
Dec 05, 20239.72009.72009.24009.64009.64004,565
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...