Skip to main content
Genprex, Inc. (GNPX)
NASDAQ: GNPX · Real-Time Price · USD
0.505
+0.010 (2.06%)
At close: Jun 29, 2026, 4:00 PM EDT
0.520
+0.015 (2.99%)
After-hours: Jun 29, 2026, 4:52 PM EDT

Genprex Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 29, 20260.530.540.490.500.501.46%270,615
Jun 26, 20260.490.520.490.490.495.03%204,425
Jun 25, 20260.490.500.460.470.47-2.46%118,142
Jun 24, 20260.530.530.480.480.48-7.29%195,221
Jun 23, 20260.550.560.520.520.52-5.29%156,308
Jun 22, 20260.590.590.520.550.55-7.08%351,320
Jun 18, 20260.490.630.480.590.5922.47%1,609,143
Jun 17, 20260.420.510.420.480.4810.95%707,955
Jun 16, 20260.480.480.440.440.44-10.46%431,900
Jun 15, 20260.610.620.480.490.49-23.99%1,619,956
Jun 12, 20260.650.700.640.640.64-2.05%199,902
Jun 11, 20260.640.670.620.650.652.75%127,881
Jun 10, 20260.650.670.640.640.64-4.37%109,127
Jun 9, 20260.680.680.640.670.67-0.86%176,432
Jun 8, 20260.650.690.650.670.673.76%195,779
Jun 5, 20260.680.700.630.650.65-6.95%443,407
Jun 4, 20260.720.740.690.700.70-3.46%186,450
Jun 3, 20260.730.740.710.720.72-2.08%185,697
Jun 2, 20260.750.750.730.740.74-1.99%202,277
Jun 1, 20260.780.790.720.750.75-3.77%404,772
May 29, 20260.790.810.770.780.78-1.91%270,675
May 28, 20260.800.810.790.790.792.37%342,187
May 27, 20260.780.790.760.780.780.56%204,720
May 26, 20260.800.820.760.770.77-5.98%416,626
May 22, 20260.820.860.820.820.820.75%238,684
May 21, 20260.800.820.780.820.823.18%124,412
May 20, 20260.770.790.740.790.790.24%214,747
May 19, 20260.800.810.760.790.79-2.11%188,264
May 18, 20260.850.860.790.810.81-3.05%292,353
May 15, 20260.880.880.830.830.83-3.60%195,326
May 14, 20260.860.870.830.860.861.20%293,123
May 13, 20260.850.850.820.850.852.54%197,668
May 12, 20260.850.850.810.830.83-1.81%197,048
May 11, 20260.880.880.830.850.85-2.84%389,490
May 8, 20260.880.880.850.870.870.58%224,853
May 7, 20260.890.900.860.870.87-2.84%360,750
May 6, 20260.880.910.880.890.890.58%386,437
May 5, 20260.920.950.870.890.89-5.73%412,793
May 4, 20260.901.000.890.940.942.29%875,615
May 1, 20260.940.970.910.920.92-5.85%396,104
Apr 30, 20260.901.010.880.980.9812.07%1,473,339
Apr 29, 20260.910.930.860.870.87-5.96%405,154
Apr 28, 20260.930.940.900.930.93-0.53%802,607
Apr 27, 20261.021.030.920.930.93-8.82%732,924
Apr 24, 20261.021.020.961.021.02-662,517
Apr 23, 20261.031.091.011.021.02-751,570
Apr 22, 20261.121.121.011.021.02-6.42%1,708,030
Apr 21, 20261.321.321.041.091.09-5.63%13,581,330
Apr 20, 20261.301.301.151.161.16-11.15%1,017,361
Apr 17, 20261.301.351.291.301.30-420,762
Apr 16, 20261.341.351.271.301.301.56%463,716
Apr 15, 20261.211.301.211.281.285.79%346,632
Apr 14, 20261.231.271.211.211.21-254,101
Apr 13, 20261.181.301.171.211.215.22%511,848
Apr 10, 20261.301.341.151.151.15-11.54%615,436
Apr 9, 20261.291.361.271.301.30-0.76%358,857
Apr 8, 20261.391.441.261.311.31-4.38%644,065
Apr 7, 20261.461.461.321.371.37-5.52%318,886
Apr 6, 20261.521.571.421.451.45-5.84%446,208
Apr 2, 20261.501.571.431.541.54-2.53%397,772
Apr 1, 20261.811.821.551.581.58-12.71%615,497
Mar 31, 20261.731.821.731.811.812.26%152,097
Mar 30, 20261.841.871.731.771.77-2.75%279,414
Mar 27, 20261.891.891.811.821.82-3.19%185,644
Mar 26, 20261.911.931.871.881.88-3.09%125,362
Mar 25, 20261.921.971.881.941.942.65%200,381
Mar 24, 20261.891.921.851.891.89-1.05%176,955
Mar 23, 20261.861.961.851.911.911.60%213,695
Mar 20, 20261.941.961.831.881.88-2.08%252,798
Mar 19, 20261.951.951.861.921.92-4.48%296,686
Mar 18, 20262.072.081.982.012.01-0.50%783,498
Mar 17, 20262.082.111.992.022.02-2.42%251,375
Mar 16, 20262.012.122.002.072.072.99%513,760
Mar 13, 20261.952.041.912.012.012.55%682,507
Mar 12, 20261.971.981.881.961.96-2.00%290,761
Mar 11, 20262.012.031.902.002.00-200,323
Mar 10, 20262.012.061.952.002.001.01%476,973
Mar 9, 20261.882.031.841.981.981.54%469,121
Mar 6, 20261.992.031.941.951.95-2.50%316,359
Mar 5, 20262.062.091.962.002.00-3.38%248,307
Mar 4, 20262.062.141.972.072.073.50%451,251
Mar 3, 20261.942.121.912.002.000.50%639,985
Mar 2, 20261.902.001.891.991.99-0.50%368,039
Feb 27, 20262.102.131.972.002.00-6.10%457,487
Feb 26, 20262.002.151.932.132.135.97%626,568
Feb 25, 20262.152.201.912.012.01-9.46%1,522,998
Feb 24, 20262.402.612.102.222.22-2.20%6,453,296
Feb 23, 20261.922.421.842.272.2727.53%9,540,947
Feb 20, 20261.831.851.751.781.78-4.30%223,641
Feb 19, 20261.871.901.751.861.86-150,441
Feb 18, 20261.801.911.781.861.863.33%141,072
Feb 17, 20261.961.991.781.801.80-10.89%285,200
Feb 13, 20262.012.131.992.022.02-0.98%100,172
Feb 12, 20262.152.151.992.042.04-7.27%287,357
Feb 11, 20262.192.222.052.202.201.85%155,141
Feb 10, 20262.172.282.132.162.16-1.82%252,675
Feb 9, 20262.242.292.112.202.20-217,060
Feb 6, 20262.032.242.032.202.2012.24%283,080
Feb 5, 20262.162.231.901.961.96-11.31%454,674
Feb 4, 20262.412.422.182.212.21-7.92%291,405