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
10th Jul 2026 (Fri) 0.57 0.57 0.542 0.5599 4,254
9th Jul 2026 (Thu) 0.5801 0.5801 0.5701 0.5555 865
8th Jul 2026 (Wed) 0.5788 0.5788 0.53 0.5639 8,283
7th Jul 2026 (Tue) 0.621 0.621 0.579 0.591 509
6th Jul 2026 (Mon) 0.5801 0.7081 0.5801 0.621 37,126
3rd Jul 2026 (Fri) 0.55 0.576 0.55 0.576 0
2nd Jul 2026 (Thu) 0.55 0.5832 0.55 0.576 3,363
1st Jul 2026 (Wed) 0.51 0.5433 0.51 0.5343 11,394
30th Jun 2026 (Tue) 0.49 0.52 0.49 0.519 20,282
29th Jun 2026 (Mon) 0.515 0.515 0.4908 0.505 5,383
26th Jun 2026 (Fri) 0.4955 0.52 0.4955 0.4948 3,372
25th Jun 2026 (Thu) 0.4854 0.4854 0.4678 0.4711 5,100
24th Jun 2026 (Wed) 0.5189 0.5242 0.4802 0.483 154
23rd Jun 2026 (Tue) 0.5393 0.5442 0.5172 0.521 9,853
22nd Jun 2026 (Mon) 0.5695 0.5695 0.5248 0.5501 19,119
19th Jun 2026 (Fri) 0.4887 0.63 0.4887 0.592 12,239
18th Jun 2026 (Thu) 0.4887 0.63 0.4887 0.592 12,239
17th Jun 2026 (Wed) 0.433 0.5042 0.433 0.4834 2,099
16th Jun 2026 (Tue) 0.48 0.48 0.45 0.4357 8,042
15th Jun 2026 (Mon) 0.615 0.615 0.4821 0.4866 74,901
12th Jun 2026 (Fri) 0.6666 0.6852 0.6419 0.6402 3,645
11th Jun 2026 (Thu) 0.6356 0.6666 0.6262 0.6536 710
10th Jun 2026 (Wed) 0.6576 0.6576 0.6425 0.6361 1,268
9th Jun 2026 (Tue) 0.68 0.68 0.6406 0.6652 445
8th Jun 2026 (Mon) 0.6545 0.6846 0.6545 0.671 11,572
5th Jun 2026 (Fri) 0.7007 0.7007 0.64 0.6467 11,675
4th Jun 2026 (Thu) 0.7207 0.7207 0.685 0.695 10,533
3rd Jun 2026 (Wed) 0.7206 0.7315 0.7108 0.7199 12,050
2nd Jun 2026 (Tue) 0.7501 0.7501 0.7287 0.7352 6,238
1st Jun 2026 (Mon) 0.7712 0.7712 0.7223 0.7501 27,838
29th May 2026 (Fri) 0.79 0.79 0.7742 0.7795 3,336
28th May 2026 (Thu) 0.801 0.8049 0.7901 0.7947 2,582
27th May 2026 (Wed) 0.7775 0.79 0.7773 0.7763 2,846
26th May 2026 (Tue) 0.80 0.8025 0.7634 0.772 4,595
25th May 2026 (Mon) 0.8369 0.8543 0.8291 0.8211 6,983
22nd May 2026 (Fri) 0.8369 0.8543 0.8291 0.8211 6,983
21st May 2026 (Thu) 0.7816 0.8143 0.7808 0.815 1,397
20th May 2026 (Wed) 0.765 0.79 0.75 0.7899 8,207
19th May 2026 (Tue) 0.78 0.7839 0.7694 0.788 4,591
18th May 2026 (Mon) 0.85 0.85 0.796 0.805 14,251
15th May 2026 (Fri) 0.8496 0.8562 0.83 0.8303 2,316
14th May 2026 (Thu) 0.86 0.87 0.8288 0.8613 7,814
13th May 2026 (Wed) 0.84 0.8512 0.83 0.8511 6,290
12th May 2026 (Tue) 0.84 0.8438 0.8121 0.83 3,223
11th May 2026 (Mon) 0.86 0.8683 0.8307 0.8453 32,760
FTSE 100 Latest
Value10,497.29
Change24.84