Genprex, Inc. (GNPX)
NASDAQ: GNPX · Real-Time Price · USD
3.360
+0.010 (0.30%)
At close: Dec 5, 2025, 4:00 PM EST
3.400
+0.040 (1.19%)
After-hours: Dec 5, 2025, 7:59 PM EST
Genprex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3.49 | 3.54 | 3.22 | 3.36 | 3.36 | 0.30% | 289,227 |
| Dec 4, 2025 | 3.09 | 3.68 | 3.08 | 3.35 | 3.35 | 18.37% | 1,848,946 |
| Dec 3, 2025 | 2.79 | 2.99 | 2.61 | 2.83 | 2.83 | 3.28% | 598,855 |
| Dec 2, 2025 | 2.85 | 2.86 | 2.70 | 2.74 | 2.74 | -3.86% | 119,555 |
| Dec 1, 2025 | 2.96 | 2.96 | 2.80 | 2.85 | 2.85 | -3.72% | 81,479 |
| Nov 28, 2025 | 2.95 | 3.01 | 2.91 | 2.96 | 2.96 | 2.07% | 72,280 |
| Nov 26, 2025 | 2.90 | 3.01 | 2.83 | 2.90 | 2.90 | -1.69% | 192,215 |
| Nov 25, 2025 | 2.82 | 3.02 | 2.78 | 2.95 | 2.95 | 5.36% | 123,662 |
| Nov 24, 2025 | 2.88 | 3.08 | 2.77 | 2.80 | 2.80 | -6.67% | 165,490 |
| Nov 21, 2025 | 3.16 | 3.16 | 2.85 | 3.00 | 3.00 | -5.06% | 177,985 |
| Nov 20, 2025 | 3.46 | 3.58 | 3.14 | 3.16 | 3.16 | -5.39% | 152,065 |
| Nov 19, 2025 | 3.64 | 3.87 | 3.23 | 3.34 | 3.34 | -9.49% | 293,876 |
| Nov 18, 2025 | 4.27 | 4.27 | 3.32 | 3.69 | 3.69 | -8.66% | 1,010,703 |
| Nov 17, 2025 | 4.43 | 4.49 | 3.95 | 4.04 | 4.04 | -8.80% | 215,902 |
| Nov 14, 2025 | 4.07 | 4.49 | 3.97 | 4.43 | 4.43 | 7.00% | 207,531 |
| Nov 13, 2025 | 4.60 | 4.69 | 4.05 | 4.14 | 4.14 | -10.00% | 289,317 |
| Nov 12, 2025 | 4.15 | 5.00 | 4.02 | 4.60 | 4.60 | 13.58% | 770,764 |
| Nov 11, 2025 | 3.92 | 4.07 | 3.90 | 4.05 | 4.05 | 1.25% | 206,568 |
| Nov 10, 2025 | 4.37 | 4.58 | 3.90 | 4.00 | 4.00 | -4.99% | 243,325 |
| Nov 7, 2025 | 4.71 | 4.76 | 4.16 | 4.21 | 4.21 | -10.23% | 230,577 |
| Nov 6, 2025 | 5.96 | 6.30 | 4.60 | 4.69 | 4.69 | -19.83% | 416,301 |
| Nov 5, 2025 | 4.61 | 6.25 | 4.60 | 5.85 | 5.85 | 24.47% | 497,059 |
| Nov 4, 2025 | 5.02 | 5.18 | 4.62 | 4.70 | 4.70 | -11.32% | 194,664 |
| Nov 3, 2025 | 5.37 | 5.78 | 5.18 | 5.30 | 5.30 | -8.15% | 192,599 |
| Oct 31, 2025 | 6.08 | 6.22 | 5.73 | 5.77 | 5.77 | -7.97% | 215,839 |
| Oct 30, 2025 | 6.42 | 6.77 | 6.18 | 6.27 | 6.27 | -5.57% | 190,990 |
| Oct 29, 2025 | 6.92 | 7.19 | 6.51 | 6.64 | 6.64 | -5.01% | 343,011 |
| Oct 28, 2025 | 9.52 | 9.89 | 6.62 | 6.99 | 6.99 | -20.11% | 4,502,364 |
| Oct 27, 2025 | 8.80 | 9.20 | 8.63 | 8.75 | 8.75 | -8.95% | 222,365 |
| Oct 24, 2025 | 8.38 | 10.10 | 8.38 | 9.61 | 9.61 | 4.91% | 452,797 |
| Oct 23, 2025 | 11.34 | 11.34 | 7.71 | 9.16 | 9.16 | -16.42% | 5,637,645 |
| Oct 22, 2025 | 10.19 | 11.00 | 8.84 | 10.96 | 10.96 | -4.70% | 317,769 |
| Oct 21, 2025 | 12.97 | 12.97 | 10.11 | 11.50 | 11.50 | -17.86% | 259,197 |
| Oct 20, 2025 | 17.17 | 17.55 | 13.35 | 14.00 | 14.00 | -22.84% | 344,757 |
| Oct 17, 2025 | 16.86 | 20.69 | 16.76 | 18.15 | 18.15 | -23.68% | 1,033,620 |
| Oct 16, 2025 | 33.34 | 34.27 | 21.07 | 23.78 | 23.78 | -43.39% | 1,132,196 |
| Oct 15, 2025 | 23.98 | 55.00 | 22.80 | 42.00 | 42.00 | 232.67% | 18,618,789 |
| Oct 14, 2025 | 10.30 | 12.95 | 10.01 | 12.63 | 12.63 | 30.15% | 1,016,149 |
| Oct 13, 2025 | 10.30 | 10.47 | 8.50 | 9.70 | 9.70 | -5.44% | 61,569 |
| Oct 10, 2025 | 10.50 | 11.41 | 10.26 | 10.26 | 10.26 | -11.30% | 61,393 |
| Oct 9, 2025 | 12.00 | 14.00 | 11.00 | 11.57 | 11.57 | -5.32% | 105,543 |
| Oct 8, 2025 | 10.05 | 12.25 | 10.05 | 12.22 | 12.22 | 20.76% | 108,359 |
| Oct 7, 2025 | 10.37 | 11.00 | 9.37 | 10.12 | 10.12 | -0.98% | 106,035 |
| Oct 6, 2025 | 9.50 | 10.40 | 9.46 | 10.22 | 10.22 | 6.46% | 34,276 |
| Oct 3, 2025 | 10.92 | 10.92 | 8.85 | 9.60 | 9.60 | -4.05% | 101,537 |
| Oct 2, 2025 | 9.00 | 10.48 | 8.75 | 10.00 | 10.00 | 12.99% | 72,784 |
| Oct 1, 2025 | 8.75 | 9.33 | 8.50 | 8.85 | 8.85 | 4.49% | 35,766 |
| Sep 30, 2025 | 8.70 | 9.20 | 8.38 | 8.47 | 8.47 | 1.26% | 73,679 |
| Sep 29, 2025 | 9.20 | 9.39 | 8.05 | 8.37 | 8.37 | -6.43% | 106,438 |
| Sep 26, 2025 | 9.29 | 9.62 | 8.75 | 8.94 | 8.94 | -3.49% | 65,277 |
| Sep 25, 2025 | 10.10 | 10.25 | 9.10 | 9.26 | 9.26 | -10.59% | 76,411 |
| Sep 24, 2025 | 11.00 | 11.20 | 10.20 | 10.36 | 10.36 | -5.90% | 58,662 |
| Sep 23, 2025 | 11.70 | 11.85 | 10.84 | 11.01 | 11.01 | -4.26% | 33,933 |
| Sep 22, 2025 | 11.25 | 11.90 | 10.66 | 11.50 | 11.50 | -1.12% | 46,445 |
| Sep 19, 2025 | 12.25 | 12.29 | 11.00 | 11.63 | 11.63 | -4.87% | 50,427 |
| Sep 18, 2025 | 12.30 | 12.89 | 11.80 | 12.23 | 12.23 | 4.98% | 51,074 |
| Sep 17, 2025 | 13.50 | 13.50 | 11.00 | 11.65 | 11.65 | -14.31% | 75,628 |
| Sep 16, 2025 | 13.43 | 14.37 | 13.08 | 13.59 | 13.59 | -1.20% | 38,831 |
| Sep 15, 2025 | 14.18 | 14.47 | 12.88 | 13.76 | 13.76 | -5.69% | 58,267 |
| Sep 12, 2025 | 12.79 | 15.95 | 12.41 | 14.59 | 14.59 | 12.84% | 249,610 |
| Sep 11, 2025 | 12.25 | 13.50 | 12.25 | 12.93 | 12.93 | 3.36% | 105,468 |
| Sep 10, 2025 | 10.64 | 13.20 | 10.08 | 12.51 | 12.51 | 19.72% | 250,284 |
| Sep 9, 2025 | 10.53 | 11.20 | 10.00 | 10.45 | 10.45 | 1.56% | 203,371 |
| Sep 8, 2025 | 15.42 | 20.23 | 10.21 | 10.29 | 10.29 | -10.37% | 3,468,024 |
| Sep 5, 2025 | 7.77 | 12.78 | 7.57 | 11.48 | 11.48 | 47.40% | 2,586,178 |
| Sep 4, 2025 | 8.23 | 8.23 | 7.60 | 7.79 | 7.79 | -5.12% | 43,854 |
| Sep 3, 2025 | 8.00 | 8.41 | 7.93 | 8.21 | 8.21 | 3.73% | 40,113 |
| Sep 2, 2025 | 8.20 | 8.20 | 7.08 | 7.91 | 7.91 | -3.54% | 35,492 |
| Aug 29, 2025 | 9.00 | 9.00 | 7.45 | 8.20 | 8.20 | -6.12% | 54,820 |
| Aug 28, 2025 | 8.65 | 9.10 | 8.48 | 8.74 | 8.74 | 1.16% | 79,976 |
| Aug 27, 2025 | 8.46 | 8.90 | 8.25 | 8.64 | 8.64 | 1.89% | 72,003 |
| Aug 26, 2025 | 8.20 | 8.52 | 8.00 | 8.48 | 8.48 | 2.73% | 66,292 |
| Aug 25, 2025 | 9.10 | 9.24 | 8.24 | 8.25 | 8.25 | -1.96% | 147,607 |
| Aug 22, 2025 | 8.53 | 9.44 | 7.83 | 8.42 | 8.42 | 17.04% | 1,950,815 |
| Aug 21, 2025 | 8.01 | 8.01 | 7.00 | 7.19 | 7.19 | -11.72% | 63,896 |
| Aug 20, 2025 | 8.51 | 8.75 | 7.84 | 8.15 | 8.15 | -4.23% | 55,646 |
| Aug 19, 2025 | 9.75 | 9.75 | 8.50 | 8.51 | 8.51 | -10.90% | 97,466 |
| Aug 18, 2025 | 12.50 | 12.50 | 9.50 | 9.55 | 9.55 | -10.04% | 132,484 |
| Aug 15, 2025 | 10.81 | 10.82 | 10.28 | 10.61 | 10.61 | -1.76% | 21,730 |
| Aug 14, 2025 | 11.05 | 11.28 | 10.66 | 10.80 | 10.80 | -4.09% | 26,765 |
| Aug 13, 2025 | 11.38 | 11.68 | 10.85 | 11.26 | 11.26 | -3.97% | 8,204 |
| Aug 12, 2025 | 10.75 | 12.13 | 10.52 | 11.73 | 11.73 | 10.25% | 37,087 |
| Aug 11, 2025 | 10.90 | 10.90 | 10.50 | 10.64 | 10.64 | -0.51% | 12,517 |
| Aug 8, 2025 | 11.00 | 11.30 | 10.45 | 10.69 | 10.69 | -3.43% | 16,259 |
| Aug 7, 2025 | 10.88 | 11.45 | 10.85 | 11.07 | 11.07 | 0.64% | 10,984 |
| Aug 6, 2025 | 12.05 | 12.47 | 10.50 | 11.00 | 11.00 | -11.29% | 39,362 |
| Aug 5, 2025 | 12.55 | 12.97 | 12.00 | 12.40 | 12.40 | 1.22% | 22,989 |
| Aug 4, 2025 | 11.50 | 12.25 | 11.50 | 12.25 | 12.25 | 6.06% | 12,014 |
| Aug 1, 2025 | 11.67 | 11.80 | 11.00 | 11.55 | 11.55 | - | 23,563 |
| Jul 31, 2025 | 11.60 | 12.00 | 11.19 | 11.55 | 11.55 | -1.58% | 16,339 |
| Jul 30, 2025 | 12.75 | 13.00 | 11.43 | 11.74 | 11.74 | -6.98% | 26,933 |
| Jul 29, 2025 | 13.13 | 13.45 | 12.36 | 12.62 | 12.62 | -3.85% | 22,149 |
| Jul 28, 2025 | 13.00 | 13.60 | 13.00 | 13.12 | 13.12 | -3.67% | 11,451 |
| Jul 25, 2025 | 14.30 | 14.36 | 13.13 | 13.62 | 13.62 | -4.59% | 13,879 |
| Jul 24, 2025 | 13.24 | 14.50 | 12.55 | 14.28 | 14.28 | 11.18% | 51,203 |
| Jul 23, 2025 | 13.50 | 13.84 | 12.70 | 12.84 | 12.84 | -3.82% | 20,102 |
| Jul 22, 2025 | 13.27 | 13.78 | 13.15 | 13.35 | 13.35 | 2.65% | 11,039 |
| Jul 21, 2025 | 13.50 | 13.75 | 12.40 | 13.01 | 13.01 | -6.07% | 30,518 |
| Jul 18, 2025 | 14.12 | 14.29 | 13.48 | 13.85 | 13.85 | -2.33% | 16,908 |
| Jul 17, 2025 | 14.51 | 15.50 | 13.85 | 14.18 | 14.18 | -3.18% | 20,191 |