Genprex Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	2.16	2.26	2.05	2.13	2.13	-3.18%	9,287
Feb 10, 2026	2.25	2.39	2.12	2.20	2.20	-0.90%	13,086
Feb 9, 2026	2.22	2.39	2.11	2.22	2.22	0.45%	8,449
Feb 6, 2026	1.90	2.21	1.89	2.21	2.21	7.80%	9,260
Feb 5, 2026	2.31	2.31	2.00	2.05	2.05	-8.48%	20,050
Feb 4, 2026	2.27	2.45	2.17	2.24	2.24	1.36%	7,393
Feb 3, 2026	2.51	2.70	2.20	2.21	2.21	-14.67%	22,339
Feb 2, 2026	2.56	2.90	2.45	2.59	2.59	-5.82%	18,242
Jan 30, 2026	2.54	2.85	2.47	2.75	2.75	8.70%	54,759
Jan 29, 2026	2.31	3.08	2.10	2.53	2.53	8.12%	221,483
Jan 28, 2026	2.37	2.45	2.16	2.34	2.34	1.30%	7,467
Jan 27, 2026	2.48	2.48	2.31	2.31	2.31	-8.62%	831
Jan 26, 2026	2.94	2.94	2.52	2.53	2.53	-7.74%	5,438
Jan 23, 2026	2.78	2.93	2.74	2.74	2.74	-8.94%	10,240
Jan 22, 2026	2.85	3.01	2.81	3.01	3.01	7.62%	6,354
Jan 21, 2026	2.93	2.97	2.80	2.80	2.80	-5.86%	5,701
Jan 20, 2026	2.78	3.16	2.78	2.97	2.97	-1.69%	12,797
Jan 16, 2026	3.22	3.48	2.82	3.02	3.02	-8.73%	12,551
Jan 15, 2026	3.17	3.55	2.94	3.31	3.31	38.49%	46,558
Jan 14, 2026	2.25	2.40	2.13	2.39	2.39	0.80%	25,983
Jan 13, 2026	2.51	2.53	2.27	2.37	2.37	-12.38%	22,087
Jan 12, 2026	2.53	2.71	2.23	2.71	2.71	20.00%	43,390
Jan 9, 2026	2.04	2.28	1.97	2.26	2.26	11.97%	11,335
Jan 8, 2026	1.87	2.02	1.84	2.01	2.01	10.66%	2,936
Jan 7, 2026	2.06	2.06	1.79	1.82	1.82	-2.73%	15,328
Jan 6, 2026	1.86	2.18	1.74	1.87	1.87	4.99%	31,527
Jan 5, 2026	1.82	1.85	1.78	1.78	1.78	-1.55%	1,487
Jan 2, 2026	1.81	1.81	1.81	1.81	1.81	4.99%	100
Dec 31, 2025	1.74	1.74	1.72	1.72	1.72	-4.22%	18
Dec 30, 2025	1.77	1.81	1.77	1.80	1.80	0.84%	431
Dec 29, 2025	1.77	1.79	1.77	1.79	1.79	-3.88%	2,756
Dec 24, 2025	1.86	1.86	1.86	1.86	1.86	-0.21%	286
Dec 23, 2025	1.87	1.89	1.86	1.86	1.86	-9.00%	269
Dec 22, 2025	2.05	2.05	2.05	2.05	2.05	-2.94%	481
Dec 19, 2025	2.08	2.11	2.08	2.11	2.11	-10.57%	38
Dec 18, 2025	2.33	2.36	2.31	2.36	2.36	-0.17%	4,363
Dec 17, 2025	2.36	2.36	2.36	2.36	2.36	-1.34%	10
Dec 16, 2025	2.63	2.63	2.39	2.39	2.39	-11.47%	1,720
Dec 15, 2025	2.96	2.96	2.70	2.70	2.70	-0.63%	1,493
Dec 12, 2025	3.09	3.09	2.70	2.72	2.72	-17.00%	6,696
Dec 11, 2025	3.24	3.28	3.24	3.28	3.28	0.65%	20
Dec 10, 2025	3.33	3.33	3.25	3.26	3.26	-1.21%	3,384
Dec 9, 2025	3.31	3.38	3.30	3.30	3.30	-2.23%	1,995
Dec 8, 2025	3.50	3.50	3.36	3.37	3.37	3.95%	453
Dec 5, 2025	3.46	3.49	3.24	3.24	3.24	3.18%	3,998
Dec 4, 2025	3.02	3.66	3.02	3.14	3.14	13.43%	31,338
Dec 3, 2025	2.77	2.77	2.77	2.77	2.77	-1.42%	1
Dec 2, 2025	2.81	2.81	2.81	2.81	2.81	-3.07%	1,000
Dec 1, 2025	2.89	2.90	2.88	2.90	2.90	-2.49%	2,886
Nov 28, 2025	2.97	3.00	2.97	2.97	2.97	2.34%	2,500