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
6th Feb 2026 (Fri) 2.07 2.22 2.07 2.20 8,227
5th Feb 2026 (Thu) 2.15 2.18 1.91 1.96 16,327
4th Feb 2026 (Wed) 2.30 2.30 2.18 2.21 16,506
3rd Feb 2026 (Tue) 2.55 2.56 2.20 2.40 17,396
2nd Feb 2026 (Mon) 2.66 2.68 2.49 2.49 20,123
30th Jan 2026 (Fri) 2.67 2.84 2.55 2.66 38,767
29th Jan 2026 (Thu) 2.26 3.11 2.11 2.46 26,380
28th Jan 2026 (Wed) 2.39 2.39 2.18 2.36 9,226
27th Jan 2026 (Tue) 2.43 2.47 2.25 2.36 8,278
26th Jan 2026 (Mon) 2.78 2.78 2.395 2.43 25,726
23rd Jan 2026 (Fri) 2.83 2.93 2.73 2.84 26,025
22nd Jan 2026 (Thu) 2.92 3.04 2.77 2.93 46,068
21st Jan 2026 (Wed) 2.82 3.00 2.76 2.83 12,095
20th Jan 2026 (Tue) 2.78 3.16 2.67 2.82 34,048
19th Jan 2026 (Mon) 3.30 3.34 2.83 3.00 55,226
16th Jan 2026 (Fri) 3.30 3.34 2.83 3.00 55,226
15th Jan 2026 (Thu) 3.09 3.56 2.93 3.30 197,846
14th Jan 2026 (Wed) 2.37 2.85 2.11 2.87 180,654
13th Jan 2026 (Tue) 2.53 2.53 2.23 2.60 41,430
12th Jan 2026 (Mon) 2.36 2.74 2.20 2.60 196,949
9th Jan 2026 (Fri) 2.015 2.58 1.95 2.20 272,022
8th Jan 2026 (Thu) 1.84 2.04 1.84 2.00 29,445
7th Jan 2026 (Wed) 1.97 2.03 1.79 1.89 92,547
6th Jan 2026 (Tue) 1.88 1.94 1.72 1.89 327,722
5th Jan 2026 (Mon) 1.81 1.845 1.77 1.80 5,117
2nd Jan 2026 (Fri) 1.78 1.84 1.76 1.79 8,564
1st Jan 2026 (Thu) 1.74 1.78 1.72 1.75 25,827
31st Dec 2025 (Wed) 1.74 1.78 1.72 1.75 25,827
30th Dec 2025 (Tue) 1.76 1.86 1.76 1.76 22,248
29th Dec 2025 (Mon) 1.81 1.81 1.72 1.76 17,116
26th Dec 2025 (Fri) 1.86 1.86 1.76 1.79 12,558
25th Dec 2025 (Thu) 1.86 1.90 1.82 1.86 15,607
24th Dec 2025 (Wed) 1.86 1.90 1.82 1.86 15,607
23rd Dec 2025 (Tue) 2.00 2.00 1.85 1.89 17,486
22nd Dec 2025 (Mon) 2.13 2.13 2.00 2.01 6,842
19th Dec 2025 (Fri) 2.20 2.22 2.04 2.13 8,300
18th Dec 2025 (Thu) 2.33 2.36 2.17 2.17 5,112
17th Dec 2025 (Wed) 2.43 2.43 2.30 2.32 4,244
16th Dec 2025 (Tue) 2.53 2.53 2.32 2.43 12,558
15th Dec 2025 (Mon) 2.85 2.85 2.61 2.58 3,001
12th Dec 2025 (Fri) 3.13 3.14 2.52 2.84 45,850
11th Dec 2025 (Thu) 3.33 3.33 3.22 3.24 18,704
10th Dec 2025 (Wed) 3.31 3.34 3.24 3.33 4,843
9th Dec 2025 (Tue) 3.36 3.37 3.17 3.24 14,349
8th Dec 2025 (Mon) 3.42 3.45 3.30 3.39 8,136
FTSE 100 Latest
Value10,369.75
Change60.53