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
19th Sep 2025 (Fri) 0.2449 0.2449 0.2209 0.2326 151,649
18th Sep 2025 (Thu) 0.246 0.2545 0.236 0.2445 116,287
17th Sep 2025 (Wed) 0.263 0.2668 0.2201 0.2329 235,947
16th Sep 2025 (Tue) 0.2685 0.2851 0.2617 0.2718 194,975
15th Sep 2025 (Mon) 0.2823 0.2823 0.259 0.2751 236,996
12th Sep 2025 (Fri) 0.2553 0.3174 0.2482 0.2917 732,882
11th Sep 2025 (Thu) 0.2455 0.27 0.2452 0.2585 480,686
10th Sep 2025 (Wed) 0.2124 0.2634 0.2124 0.2501 626,027
9th Sep 2025 (Tue) 0.2154 0.2233 0.201 0.2089 778,304
8th Sep 2025 (Mon) 0.3083 0.3968 0.2055 0.2057 6,965,753
5th Sep 2025 (Fri) 0.1552 0.255 0.1515 0.2295 7,054,688
4th Sep 2025 (Thu) 0.1614 0.1631 0.1523 0.1557 137,739
3rd Sep 2025 (Wed) 0.16 0.1667 0.159 0.1641 76,763
2nd Sep 2025 (Tue) 0.1634 0.1634 0.1415 0.1582 173,634
1st Sep 2025 (Mon) 0.1741 0.1743 0.16 0.164 150,631
29th Aug 2025 (Fri) 0.1741 0.1743 0.16 0.164 150,631
28th Aug 2025 (Thu) 0.1746 0.182 0.1699 0.1747 347,389
27th Aug 2025 (Wed) 0.1678 0.178 0.165 0.1727 499,105
26th Aug 2025 (Tue) 0.164 0.1703 0.16 0.1695 437,967
25th Aug 2025 (Mon) 0.18 0.1831 0.1648 0.165 604,010
22nd Aug 2025 (Fri) 0.1707 0.1849 0.1566 0.1683 11,700,871
21st Aug 2025 (Thu) 0.1548 0.1548 0.14 0.1438 149,827
20th Aug 2025 (Wed) 0.1743 0.1743 0.157 0.1629 162,878
19th Aug 2025 (Tue) 0.193 0.1945 0.17 0.1701 288,194
18th Aug 2025 (Mon) 0.2369 0.2369 0.19 0.1909 449,807
15th Aug 2025 (Fri) 0.2162 0.2162 0.208 0.2122 55,857
14th Aug 2025 (Thu) 0.2203 0.2227 0.2149 0.216 63,616
13th Aug 2025 (Wed) 0.2226 0.2315 0.219 0.2252 39,859
12th Aug 2025 (Tue) 0.2155 0.241 0.211 0.2345 109,924
11th Aug 2025 (Mon) 0.2135 0.2137 0.2101 0.2127 37,484
8th Aug 2025 (Fri) 0.2215 0.2215 0.2099 0.2138 43,274
7th Aug 2025 (Thu) 0.2232 0.2262 0.218 0.2214 34,163
6th Aug 2025 (Wed) 0.2449 0.2449 0.22 0.22 65,703
5th Aug 2025 (Tue) 0.2525 0.2525 0.2405 0.248 41,784
4th Aug 2025 (Mon) 0.2385 0.243 0.2385 0.245 52,135
1st Aug 2025 (Fri) 0.2334 0.2352 0.2211 0.231 25,631
31st Jul 2025 (Thu) 0.23 0.2383 0.224 0.231 61,633
30th Jul 2025 (Wed) 0.2551 0.2551 0.2287 0.2347 56,062
29th Jul 2025 (Tue) 0.26 0.26 0.2484 0.2523 59,643
28th Jul 2025 (Mon) 0.264 0.2675 0.26 0.2624 31,513
25th Jul 2025 (Fri) 0.286 0.286 0.2643 0.2724 39,545
24th Jul 2025 (Thu) 0.2569 0.2899 0.251 0.2855 161,278
23rd Jul 2025 (Wed) 0.2685 0.2685 0.254 0.2568 97,378
22nd Jul 2025 (Tue) 0.2698 0.27 0.265 0.267 43,860
FTSE 100 Latest
Value9,228.61
Change11.94