ストックスクリーナーアプリを入手
0.1826
12.07%
-0.0246
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 |
|---|---|---|---|---|---|
| 2025-09-25 | $0.205 | $0.182 | $0.023 | 3,285,055.0 | -11.87% |
| 2025-09-24 | $0.224 | $0.204 | $0.02 | 2,494,850.0 | -5.90% |
| 2025-09-23 | $0.2369 | $0.2168 | $0.0201 | 1,678,123.0 | -4.26% |
| 2025-09-22 | $0.2379 | $0.2131 | $0.0248 | 2,300,651.0 | -1.12% |
| 2025-09-19 | $0.2458 | $0.22 | $0.0258 | 2,507,055.0 | -4.87% |
| 2025-09-18 | $0.2577 | $0.236 | $0.0217 | 2,518,992.0 | +4.98% |
| 2025-09-17 | $0.27 | $0.22 | $0.05 | 3,719,855.0 | -14.31% |
| 2025-09-16 | $0.2873 | $0.2615 | $0.0258 | 1,911,649.0 | -1.20% |
| 2025-09-15 | $0.2893 | $0.2575 | $0.0318 | 2,890,972.0 | -5.69% |
| 2025-09-12 | $0.3189 | $0.2482 | $0.0707 | 12,075,000.0 | +12.84% |
| 2025-09-11 | $0.27 | $0.245 | $0.025 | 5,159,985.0 | +3.36% |
| 2025-09-10 | $0.264 | $0.2016 | $0.0624 | 12,306,453.0 | +19.72% |
| 2025-09-09 | $0.2239 | $0.20 | $0.0239 | 9,776,059.0 | +1.56% |
| 2025-09-08 | $0.4045 | $0.2041 | $0.2004 | 172,661,202.0 | -10.37% |
| 2025-09-05 | $0.2555 | $0.1513 | $0.1042 | 126,081,142.0 | +47.40% |
| 2025-09-04 | $0.1645 | $0.152 | $0.0125 | 2,162,055.0 | -5.12% |
| 2025-09-03 | $0.1681 | $0.1585 | $0.0096 | 1,994,257.0 | +3.73% |
| 2025-09-02 | $0.1639 | $0.1415 | $0.0224 | 1,743,208.0 | -3.54% |
| 2025-08-29 | $0.1799 | $0.1489 | $0.031 | 2,610,331.0 | -6.12% |
| 2025-08-28 | $0.182 | $0.1695 | $0.0125 | 3,939,239.0 | +1.16% |
| 2025-08-27 | $0.178 | $0.165 | $0.013 | 3,547,522.0 | +1.89% |
| 2025-08-26 | $0.1703 | $0.16 | $0.0103 | 3,285,604.0 | +2.73% |
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 |
|---|---|---|---|---|---|
| 2025-09 | $0.4045 | $0.1415 | $0.263 | 367,266,563.0 | +11.34% |
| 2025-08 | $0.2593 | $0.14 | $0.1193 | 144,831,939.0 | -29.00% |
| 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% |
2.39%
大文字化:
|
ボリューム (24 時間):