Skip to main content
Genprex, Inc. (GNPX)
NASDAQ: GNPX · Real-Time Price · USD
1.980
+0.030 (1.54%)
At close: Mar 9, 2026, 4:00 PM EDT
1.970
-0.010 (-0.51%)
After-hours: Mar 9, 2026, 4:27 PM EDT

Genprex Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20261.882.031.841.99-2.05%448,367
Mar 6, 20261.992.031.941.951.95-2.50%315,471
Mar 5, 20262.062.091.962.002.00-3.38%242,238
Mar 4, 20262.062.141.972.072.073.50%441,503
Mar 3, 20261.942.121.912.002.000.50%631,286
Mar 2, 20261.902.001.891.991.99-0.50%362,764
Feb 27, 20262.102.131.972.002.00-6.10%436,091
Feb 26, 20262.002.151.932.132.135.97%625,278
Feb 25, 20262.152.201.912.012.01-9.46%1,474,039
Feb 24, 20262.402.612.102.222.22-2.20%6,371,062
Feb 23, 20261.922.421.842.272.2727.53%9,141,156
Feb 20, 20261.831.851.751.781.78-4.30%220,803
Feb 19, 20261.871.901.751.861.86-148,189
Feb 18, 20261.801.911.781.861.863.33%139,307
Feb 17, 20261.961.991.781.801.80-10.89%283,883
Feb 13, 20262.012.131.992.022.02-0.98%100,147
Feb 12, 20262.152.151.992.042.04-7.27%283,456
Feb 11, 20262.192.222.052.202.201.85%154,601
Feb 10, 20262.172.282.132.162.16-1.82%249,088
Feb 9, 20262.242.292.112.202.20-214,794
Feb 6, 20262.032.242.032.202.2012.24%276,856
Feb 5, 20262.162.231.901.961.96-11.31%454,674
Feb 4, 20262.412.422.182.212.21-7.92%291,405
Feb 3, 20262.552.572.202.402.40-3.61%716,940
Feb 2, 20262.672.722.462.492.49-6.39%750,462
Jan 30, 20262.652.852.542.662.668.13%1,968,163
Jan 29, 20262.293.112.102.462.4610.81%6,957,511
Jan 28, 20262.412.412.182.222.22-5.93%436,243
Jan 27, 20262.452.472.242.362.36-2.88%338,198
Jan 26, 20262.842.842.392.432.43-14.44%729,471
Jan 23, 20262.912.972.732.842.84-3.07%433,663
Jan 22, 20262.923.042.762.932.933.53%529,747
Jan 21, 20262.833.012.752.832.830.35%762,926
Jan 20, 20262.943.182.632.822.82-6.00%777,397
Jan 16, 20263.353.382.813.003.00-9.09%1,729,152
Jan 15, 20263.093.562.933.303.3014.98%3,056,408
Jan 14, 20262.382.882.102.872.8719.58%2,825,593
Jan 13, 20262.542.562.222.402.40-7.69%995,661
Jan 12, 20262.342.752.202.602.6018.18%3,676,977
Jan 9, 20262.032.591.952.202.2010.00%3,325,230
Jan 8, 20261.802.041.772.002.005.82%512,318
Jan 7, 20261.952.031.791.891.89-1,043,266
Jan 6, 20261.881.941.711.891.895.00%1,847,823
Jan 5, 20261.821.861.771.801.800.56%197,360
Jan 2, 20261.751.841.721.791.792.29%204,720
Dec 31, 20251.761.811.711.751.75-0.57%187,056
Dec 30, 20251.771.881.741.761.76-281,966
Dec 29, 20251.801.831.711.761.76-1.68%324,903
Dec 26, 20251.861.881.751.791.79-3.76%120,203
Dec 24, 20251.871.921.811.861.86-1.59%148,874
Dec 23, 20252.002.011.851.891.89-5.97%204,557
Dec 22, 20252.172.181.992.012.01-5.63%180,615
Dec 19, 20252.202.242.032.132.13-1.84%199,327
Dec 18, 20252.352.392.152.172.17-6.47%116,709
Dec 17, 20252.402.452.302.322.32-4.53%83,632
Dec 16, 20252.562.562.322.432.43-5.81%250,765
Dec 15, 20252.902.922.572.582.58-9.15%120,079
Dec 12, 20253.173.172.512.842.84-12.35%405,977
Dec 11, 20253.323.343.223.243.24-2.70%104,195
Dec 10, 20253.393.393.243.333.332.78%109,636
Dec 9, 20253.393.423.153.243.24-4.42%176,857
Dec 8, 20253.463.493.263.393.390.89%220,601
Dec 5, 20253.493.543.223.363.360.30%300,800
Dec 4, 20253.093.683.083.353.3518.37%1,862,464
Dec 3, 20252.792.992.612.832.833.28%619,077
Dec 2, 20252.852.862.702.742.74-3.86%119,555
Dec 1, 20252.962.962.802.852.85-3.72%81,620
Nov 28, 20252.953.012.912.962.962.07%74,721
Nov 26, 20252.903.012.832.902.90-1.69%192,215
Nov 25, 20252.823.022.782.952.955.36%126,715
Nov 24, 20252.883.082.772.802.80-6.67%169,729
Nov 21, 20253.163.162.853.003.00-5.06%180,602
Nov 20, 20253.463.583.143.163.16-5.39%152,065
Nov 19, 20253.643.873.233.343.34-9.49%293,876
Nov 18, 20254.274.273.323.693.69-8.66%1,010,703
Nov 17, 20254.434.493.954.044.04-8.80%215,902
Nov 14, 20254.074.493.974.434.437.00%207,531
Nov 13, 20254.604.694.054.144.14-10.00%289,317
Nov 12, 20254.155.004.024.604.6013.58%770,764
Nov 11, 20253.924.073.904.054.051.25%206,568
Nov 10, 20254.374.583.904.004.00-4.99%243,325
Nov 7, 20254.714.764.164.214.21-10.23%230,577
Nov 6, 20255.966.304.604.694.69-19.83%416,301
Nov 5, 20254.616.254.605.855.8524.47%497,059
Nov 4, 20255.025.184.624.704.70-11.32%194,664
Nov 3, 20255.375.785.185.305.30-8.15%192,599
Oct 31, 20256.086.225.735.775.77-7.97%215,839
Oct 30, 20256.426.776.186.276.27-5.57%190,990
Oct 29, 20256.927.196.516.646.64-5.01%343,011
Oct 28, 20259.529.896.626.996.99-20.11%4,502,364
Oct 27, 20258.809.208.638.758.75-8.95%222,365
Oct 24, 20258.3810.108.389.619.614.91%452,797
Oct 23, 202511.3411.347.719.169.16-16.42%5,637,645
Oct 22, 202510.1911.008.8410.9610.96-4.70%317,769
Oct 21, 202512.9712.9710.1111.5011.50-17.86%259,197
Oct 20, 202517.1717.5513.3514.0014.00-22.84%344,757
Oct 17, 202516.8620.6916.7618.1518.15-23.68%1,033,620
Oct 16, 202533.3434.2721.0723.7823.78-43.39%1,132,196
Oct 15, 202523.9855.0022.8042.0042.00232.67%18,618,789
Oct 14, 202510.3012.9510.0112.6312.6330.15%1,016,149