Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Genprex Inc (GNPX.US) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Jul 2025 (Fri) 0.285 0.285 0.27 0.2769 93,792
17th Jul 2025 (Thu) 0.2989 0.3095 0.277 0.2835 63,419
16th Jul 2025 (Wed) 0.30 0.3064 0.29 0.2928 29,871
15th Jul 2025 (Tue) 0.30 0.3099 0.2925 0.2966 71,523
14th Jul 2025 (Mon) 0.2769 0.3189 0.2769 0.30 81,229
11th Jul 2025 (Fri) 0.29 0.29 0.2704 0.2769 48,560
10th Jul 2025 (Thu) 0.278 0.2925 0.278 0.2909 81,089
9th Jul 2025 (Wed) 0.2699 0.2833 0.2699 0.2831 65,782
8th Jul 2025 (Tue) 0.255 0.28 0.255 0.268 231,034
7th Jul 2025 (Mon) 0.2587 0.2678 0.2534 0.2571 61,132
4th Jul 2025 (Fri) 0.2654 0.2729 0.2601 0.2603 45,896
3rd Jul 2025 (Thu) 0.2654 0.2729 0.2601 0.2603 45,896
2nd Jul 2025 (Wed) 0.253 0.272 0.253 0.27 108,690
1st Jul 2025 (Tue) 0.2256 0.2585 0.2206 0.267 209,692
30th Jun 2025 (Mon) 0.2222 0.2317 0.2187 0.2279 59,097
27th Jun 2025 (Fri) 0.2288 0.2363 0.223 0.223 59,484
26th Jun 2025 (Thu) 0.2306 0.245 0.2282 0.234 57,247
25th Jun 2025 (Wed) 0.2425 0.2448 0.22 0.2261 183,193
24th Jun 2025 (Tue) 0.245 0.265 0.23 0.25 124,187
23rd Jun 2025 (Mon) 0.2848 0.2982 0.203 0.229 3,304,981
20th Jun 2025 (Fri) 0.295 0.2983 0.2679 0.2639 200,152
19th Jun 2025 (Thu) 0.3027 0.31 0.2914 0.302 22,706
18th Jun 2025 (Wed) 0.3027 0.31 0.2914 0.302 22,706
17th Jun 2025 (Tue) 0.309 0.3219 0.2978 0.30 40,699
16th Jun 2025 (Mon) 0.2925 0.3098 0.2925 0.3078 16,259
13th Jun 2025 (Fri) 0.309 0.3114 0.2901 0.2919 42,242
12th Jun 2025 (Thu) 0.3101 0.329 0.3081 0.3131 65,745
11th Jun 2025 (Wed) 0.313 0.337 0.305 0.3078 34,476
10th Jun 2025 (Tue) 0.2949 0.3234 0.2916 0.3195 77,434
9th Jun 2025 (Mon) 0.2943 0.329 0.292 0.309 106,072
6th Jun 2025 (Fri) 0.2813 0.294 0.27 0.2876 80,293
5th Jun 2025 (Thu) 0.2787 0.2818 0.2695 0.2728 53,459
4th Jun 2025 (Wed) 0.2866 0.2995 0.2615 0.2786 98,932
3rd Jun 2025 (Tue) 0.32 0.32 0.285 0.2866 72,185
2nd Jun 2025 (Mon) 0.33 0.33 0.3111 0.319 64,223
30th May 2025 (Fri) 0.304 0.36 0.293 0.3338 403,725
29th May 2025 (Thu) 0.2825 0.3713 0.2798 0.333 515,113
28th May 2025 (Wed) 0.272 0.2937 0.27 0.28 91,472
27th May 2025 (Tue) 0.279 0.279 0.2704 0.273 29,221
26th May 2025 (Mon) 0.275 0.275 0.275 0.275 0
24th May 2025 (Sat) 0.26 0.2761 0.26 0.275 23,288
23rd May 2025 (Fri) 0.26 0.2761 0.26 0.27 23,288
22nd May 2025 (Thu) 0.28 0.28 0.2617 0.2637 74,460
21st May 2025 (Wed) 0.29 0.2985 0.2767 0.2767 75,117
FTSE 100 Latest
Value8,992.12
Change19.48