Genprex, Inc. (GNPX)
NASDAQ: GNPX · Real-Time Price · USD
4.700
-0.600 (-11.32%)
At close: Nov 4, 2025, 4:00 PM EST
4.690
-0.010 (-0.21%)
After-hours: Nov 4, 2025, 7:57 PM EST
Genprex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2025 | 5.02 | 5.18 | 4.62 | 4.70 | 4.70 | -11.32% | 188,511 |
| Nov 3, 2025 | 5.37 | 5.78 | 5.18 | 5.30 | 5.30 | -8.15% | 192,599 |
| Oct 31, 2025 | 6.08 | 6.22 | 5.73 | 5.77 | 5.77 | -7.97% | 215,839 |
| Oct 30, 2025 | 6.42 | 6.77 | 6.18 | 6.27 | 6.27 | -5.57% | 190,990 |
| Oct 29, 2025 | 6.92 | 7.19 | 6.51 | 6.64 | 6.64 | -5.01% | 343,011 |
| Oct 28, 2025 | 9.52 | 9.89 | 6.62 | 6.99 | 6.99 | -20.11% | 4,502,364 |
| Oct 27, 2025 | 8.80 | 9.20 | 8.63 | 8.75 | 8.75 | -8.95% | 222,365 |
| Oct 24, 2025 | 8.38 | 10.10 | 8.38 | 9.61 | 9.61 | 4.91% | 452,797 |
| Oct 23, 2025 | 11.34 | 11.34 | 7.71 | 9.16 | 9.16 | -16.42% | 5,637,645 |
| Oct 22, 2025 | 10.19 | 11.00 | 8.84 | 10.96 | 10.96 | -4.70% | 317,769 |
| Oct 21, 2025 | 12.97 | 12.97 | 10.11 | 11.50 | 11.50 | -17.86% | 255,887 |
| Oct 20, 2025 | 17.17 | 17.55 | 13.35 | 14.00 | 14.00 | -22.84% | 344,757 |
| Oct 17, 2025 | 16.86 | 20.69 | 16.76 | 18.15 | 18.15 | -23.68% | 1,033,620 |
| Oct 16, 2025 | 33.34 | 34.27 | 21.07 | 23.78 | 23.78 | -43.39% | 1,132,196 |
| Oct 15, 2025 | 23.98 | 55.00 | 22.80 | 42.00 | 42.00 | 232.67% | 18,423,724 |
| Oct 14, 2025 | 10.30 | 12.95 | 10.01 | 12.63 | 12.63 | 30.15% | 1,016,149 |
| Oct 13, 2025 | 10.30 | 10.47 | 8.50 | 9.70 | 9.70 | -5.44% | 61,569 |
| Oct 10, 2025 | 10.50 | 11.41 | 10.26 | 10.26 | 10.26 | -11.30% | 61,393 |
| Oct 9, 2025 | 12.00 | 14.00 | 11.00 | 11.57 | 11.57 | -5.32% | 105,543 |
| Oct 8, 2025 | 10.05 | 12.25 | 10.05 | 12.22 | 12.22 | 20.76% | 108,359 |
| Oct 7, 2025 | 10.37 | 11.00 | 9.37 | 10.12 | 10.12 | -0.98% | 106,035 |
| Oct 6, 2025 | 9.50 | 10.40 | 9.46 | 10.22 | 10.22 | 6.46% | 34,276 |
| Oct 3, 2025 | 10.92 | 10.92 | 8.85 | 9.60 | 9.60 | -4.05% | 101,537 |
| Oct 2, 2025 | 9.00 | 10.48 | 8.75 | 10.00 | 10.00 | 12.99% | 72,784 |
| Oct 1, 2025 | 8.75 | 9.33 | 8.50 | 8.85 | 8.85 | 4.49% | 35,766 |
| Sep 30, 2025 | 8.70 | 9.20 | 8.38 | 8.47 | 8.47 | 1.26% | 73,679 |
| Sep 29, 2025 | 9.20 | 9.39 | 8.05 | 8.37 | 8.37 | -6.43% | 106,438 |
| Sep 26, 2025 | 9.29 | 9.62 | 8.75 | 8.94 | 8.94 | -3.49% | 65,277 |
| Sep 25, 2025 | 10.10 | 10.25 | 9.10 | 9.26 | 9.26 | -10.59% | 76,411 |
| Sep 24, 2025 | 11.00 | 11.20 | 10.20 | 10.36 | 10.36 | -5.90% | 58,662 |
| Sep 23, 2025 | 11.70 | 11.85 | 10.84 | 11.01 | 11.01 | -4.26% | 33,933 |
| Sep 22, 2025 | 11.25 | 11.90 | 10.66 | 11.50 | 11.50 | -1.12% | 46,445 |
| Sep 19, 2025 | 12.25 | 12.29 | 11.00 | 11.63 | 11.63 | -4.87% | 50,427 |
| Sep 18, 2025 | 12.30 | 12.89 | 11.80 | 12.23 | 12.23 | 4.98% | 51,074 |
| Sep 17, 2025 | 13.50 | 13.50 | 11.00 | 11.65 | 11.65 | -14.31% | 75,628 |
| Sep 16, 2025 | 13.43 | 14.37 | 13.08 | 13.59 | 13.59 | -1.20% | 38,831 |
| Sep 15, 2025 | 14.18 | 14.47 | 12.88 | 13.76 | 13.76 | -5.69% | 58,267 |
| Sep 12, 2025 | 12.79 | 15.95 | 12.41 | 14.59 | 14.59 | 12.84% | 249,610 |
| Sep 11, 2025 | 12.25 | 13.50 | 12.25 | 12.93 | 12.93 | 3.36% | 105,468 |
| Sep 10, 2025 | 10.64 | 13.20 | 10.08 | 12.51 | 12.51 | 19.72% | 250,284 |
| Sep 9, 2025 | 10.53 | 11.20 | 10.00 | 10.45 | 10.45 | 1.56% | 203,371 |
| Sep 8, 2025 | 15.42 | 20.23 | 10.21 | 10.29 | 10.29 | -10.37% | 3,468,024 |
| Sep 5, 2025 | 7.77 | 12.78 | 7.57 | 11.48 | 11.48 | 47.40% | 2,586,178 |
| Sep 4, 2025 | 8.23 | 8.23 | 7.60 | 7.79 | 7.79 | -5.12% | 43,854 |
| Sep 3, 2025 | 8.00 | 8.41 | 7.93 | 8.21 | 8.21 | 3.73% | 39,591 |
| Sep 2, 2025 | 8.20 | 8.20 | 7.08 | 7.91 | 7.91 | -3.54% | 35,492 |
| Aug 29, 2025 | 9.00 | 9.00 | 7.45 | 8.20 | 8.20 | -6.12% | 54,820 |
| Aug 28, 2025 | 8.65 | 9.10 | 8.48 | 8.74 | 8.74 | 1.16% | 79,976 |
| Aug 27, 2025 | 8.46 | 8.90 | 8.25 | 8.64 | 8.64 | 1.89% | 72,003 |
| Aug 26, 2025 | 8.20 | 8.52 | 8.00 | 8.48 | 8.48 | 2.73% | 66,292 |