ストックスクリーナーアプリを入手
0.213
0.12%
-0.0008
Genprex Inc (GNPX) の株価時系列
毎日
毎週
毎月
7日
30日
60日
年初来
1年
| 日付 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-08-11 | $0.218 | $0.2121 | $0.0059 | 163,301.0 | -0.37% |
| 2025-08-08 | $0.226 | $0.209 | $0.017 | 812,474.0 | -3.43% |
| 2025-08-07 | $0.2289 | $0.217 | $0.0119 | 476,687.0 | +0.64% |
| 2025-08-06 | $0.2493 | $0.21 | $0.0393 | 1,917,381.0 | -11.29% |
| 2025-08-05 | $0.2593 | $0.24 | $0.0193 | 1,061,092.0 | +1.22% |
| 2025-08-04 | $0.245 | $0.23 | $0.015 | 597,429.0 | +6.06% |
| 2025-08-01 | $0.2359 | $0.22 | $0.0159 | 1,162,846.0 | +0.00% |
| 2025-07-31 | $0.24 | $0.2237 | $0.0163 | 775,494.0 | -1.58% |
| 2025-07-30 | $0.2599 | $0.2285 | $0.0314 | 1,323,567.0 | -6.98% |
| 2025-07-29 | $0.269 | $0.2472 | $0.0218 | 1,086,363.0 | -3.85% |
| 2025-07-28 | $0.272 | $0.26 | $0.012 | 571,891.0 | -3.67% |
| 2025-07-25 | $0.2872 | $0.2625 | $0.0247 | 675,816.0 | -4.59% |
| 2025-07-24 | $0.29 | $0.251 | $0.039 | 2,538,153.0 | +11.18% |
| 2025-07-23 | $0.262 | $0.2543 | $0.0077 | 247,688.0 | -3.82% |
| 2025-07-22 | $0.2755 | $0.263 | $0.0125 | 542,068.0 | +2.65% |
| 2025-07-21 | $0.275 | $0.248 | $0.027 | 1,524,520.0 | -6.07% |
| 2025-07-18 | $0.2857 | $0.2695 | $0.0162 | 841,685.0 | -2.33% |
| 2025-07-17 | $0.3099 | $0.277 | $0.0329 | 992,603.0 | -3.18% |
| 2025-07-16 | $0.307 | $0.2891 | $0.0179 | 769,163.0 | -1.28% |
| 2025-07-15 | $0.3101 | $0.2901 | $0.02 | 606,647.0 | -1.13% |
| 2025-07-14 | $0.319 | $0.2759 | $0.0431 | 1,853,671.0 | +8.34% |
Genprex Inc (GNPX) 株の年ごとの株価履歴
この詳細な分析では、Genprex Inc株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はGNPX株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Genprex Inc株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。
2025年のGenprex Inc (GNPX) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-08 | $0.2593 | $0.209 | $0.0503 | 6,191,210.0 | -7.79% |
| 2025-07 | $0.319 | $0.2205 | $0.0985 | 22,971,706.0 | +1.36% |
| 2025-06 | $0.3472 | $0.2023 | $0.1449 | 67,962,607.0 | -31.73% |
| 2025-05 | $0.374 | $0.215 | $0.159 | 42,230,021.0 | +15.10% |
| 2025-04 | $0.4366 | $0.22 | $0.2166 | 159,528,626.0 | +18.22% |
| 2025-03 | $0.52 | $0.23 | $0.29 | 76,334,852.0 | -34.93% |
| 2025-02 | $0.6186 | $0.36 | $0.2586 | 31,891,247.0 | -39.06% |
| 2025-01 | $0.9295 | $0.58 | $0.3495 | 7,359,565.0 | -27.36% |
2024年のGenprex Inc (GNPX) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $1.26 | $0.8164 | $0.4436 | 15,148,564.0 | -22.00% |
| 2024-11 | $2.59 | $0.99 | $1.60 | 41,635,726.0 | -51.56% |
| 2024-10 | $3.97 | $0.2961 | $3.67 | 534,712,780.0 | +522.06% |
| 2024-09 | $0.80 | $0.2806 | $0.5194 | 18,768,404.0 | -47.19% |
| 2024-08 | $1.70 | $0.5644 | $1.14 | 9,580,177.0 | -59.24% |
| 2024-07 | $2.13 | $1.68 | $0.45 | 559,611.0 | -10.88% |
| 2024-06 | $3.50 | $1.87 | $1.63 | 1,711,178.0 | -39.39% |
| 2024-05 | $4.09 | $2.10 | $1.99 | 3,977,038.0 | +37.00% |
| 2024-04 | $3.27 | $2.09 | $1.18 | 742,216.0 | -23.83% |
| 2024-03 | $5.41 | $2.50 | $2.91 | 1,855,770.0 | -30.70% |
| 2024-02 | $335.8 | $4.01 | $331.8 | 2,648,278.8 | -43.42% |
| 2024-01 | $14.40 | $7.60 | $6.80 | 423,356.5 | -17.39% |
2023年のGenprex Inc (GNPX) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $10.34 | $7.72 | $2.62 | 195,558.9 | -4.96% |
| 2023-11 | $14.80 | $8.45 | $6.35 | 140,386.3 | +9.50% |
| 2023-10 | $16.00 | $7.61 | $8.39 | 214,436.2 | -44.04% |
| 2023-09 | $22.41 | $14.80 | $7.61 | 101,124.8 | -24.01% |
| 2023-08 | $31.00 | $17.00 | $14.00 | 378,110.1 | -31.62% |
| 2023-07 | $42.00 | $27.80 | $14.20 | 395,730.3 | -19.88% |
| 2023-06 | $42.40 | $29.08 | $13.32 | 401,618.8 | +10.15% |
| 2023-05 | $37.72 | $28.90 | $8.82 | 116,032.9 | +5.28% |
| 2023-04 | $46.00 | $30.40 | $15.60 | 409,595.0 | -10.10% |
| 2023-03 | $51.60 | $29.43 | $22.17 | 162,914.9 | -28.91% |
| 2023-02 | $74.80 | $44.00 | $30.80 | 311,863.8 | -12.93% |
| 2023-01 | $77.60 | $50.00 | $27.60 | 148,406.8 | +1.38% |
0.79%
0.30%
大文字化:
|
ボリューム (24 時間):