Genprex Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	2.02	2.04	1.90	2.04	2.04	5.15%	5,902
Mar 12, 2026	2.00	2.03	1.88	1.94	1.94	-0.51%	3,950
Mar 11, 2026	2.00	2.10	1.93	1.95	1.95	-2.99%	4,878
Mar 10, 2026	1.98	2.07	1.96	2.01	2.01	1.52%	3,830
Mar 9, 2026	1.93	2.00	1.85	1.98	1.98	0.51%	7,103
Mar 6, 2026	2.11	2.11	1.94	1.97	1.97	-1.50%	3,622
Mar 5, 2026	2.12	2.12	1.97	2.00	2.00	-4.40%	1,677
Mar 4, 2026	2.02	2.18	1.97	2.09	2.09	0.63%	3,850
Mar 3, 2026	1.98	2.13	1.91	2.08	2.08	7.16%	5,904
Mar 2, 2026	1.92	2.01	1.85	1.94	1.94	-3.48%	13,701
Feb 27, 2026	2.06	2.14	1.97	2.01	2.01	-3.37%	6,283
Feb 26, 2026	2.01	2.12	1.94	2.08	2.08	-	5,078
Feb 25, 2026	2.17	2.26	1.92	2.08	2.08	-4.15%	35,220
Feb 24, 2026	2.48	2.94	2.10	2.17	2.17	-7.26%	112,155
Feb 23, 2026	1.85	2.36	1.80	2.34	2.34	28.57%	98,112
Feb 20, 2026	1.86	1.92	1.76	1.82	1.82	-1.62%	1,402
Feb 19, 2026	1.86	1.95	1.76	1.85	1.85	-	3,002
Feb 18, 2026	1.89	1.91	1.78	1.85	1.85	-1.07%	1,636
Feb 17, 2026	2.00	2.06	1.85	1.87	1.87	-10.10%	3,542
Feb 13, 2026	2.20	2.20	2.00	2.08	2.08	-1.42%	2,427
Feb 12, 2026	2.16	2.24	1.99	2.11	2.11	-0.94%	3,159
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