Skip to main content
Genprex, Inc. (GNPX)
NASDAQ: GNPX · Real-Time Price · USD
0.925
-0.005 (-0.53%)
At close: Apr 28, 2026, 4:00 PM EDT
0.920
-0.005 (-0.54%)
After-hours: Apr 28, 2026, 7:57 PM EDT

Genprex Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.930.940.900.930.93-0.53%797,186
Apr 27, 20261.021.030.920.930.93-8.82%721,434
Apr 24, 20261.021.020.961.021.02-653,516
Apr 23, 20261.031.091.011.021.02-717,256
Apr 22, 20261.121.121.011.021.02-6.42%1,696,856
Apr 21, 20261.321.321.041.091.09-5.63%13,500,839
Apr 20, 20261.301.301.151.161.16-11.15%968,099
Apr 17, 20261.301.351.291.301.30-352,760
Apr 16, 20261.341.351.271.301.301.56%463,716
Apr 15, 20261.211.301.211.281.285.79%337,417
Apr 14, 20261.231.271.211.211.21-239,477
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
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