Genprex, Inc. (GNPX)
NASDAQ: GNPX · Real-Time Price · USD
2.200
+0.200 (10.00%)
At close: Jan 9, 2026, 4:00 PM EST
2.320
+0.120 (5.45%)
After-hours: Jan 9, 2026, 7:59 PM EST
Genprex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 2.03 | 2.59 | 1.95 | 2.20 | 2.20 | 10.00% | 3,278,945 |
| Jan 8, 2026 | 1.80 | 2.04 | 1.77 | 2.00 | 2.00 | 5.82% | 509,080 |
| Jan 7, 2026 | 1.95 | 2.03 | 1.79 | 1.89 | 1.89 | - | 1,026,567 |
| Jan 6, 2026 | 1.88 | 1.94 | 1.71 | 1.89 | 1.89 | 5.00% | 1,839,067 |
| Jan 5, 2026 | 1.82 | 1.86 | 1.77 | 1.80 | 1.80 | 0.56% | 189,768 |
| Jan 2, 2026 | 1.75 | 1.84 | 1.72 | 1.79 | 1.79 | 2.29% | 199,813 |
| Dec 31, 2025 | 1.76 | 1.81 | 1.71 | 1.75 | 1.75 | -0.57% | 187,056 |
| Dec 30, 2025 | 1.77 | 1.88 | 1.74 | 1.76 | 1.76 | - | 281,966 |
| Dec 29, 2025 | 1.80 | 1.83 | 1.71 | 1.76 | 1.76 | -1.68% | 304,055 |
| Dec 26, 2025 | 1.86 | 1.88 | 1.75 | 1.79 | 1.79 | -3.76% | 120,116 |
| Dec 24, 2025 | 1.87 | 1.92 | 1.81 | 1.86 | 1.86 | -1.59% | 148,874 |
| Dec 23, 2025 | 2.00 | 2.01 | 1.85 | 1.89 | 1.89 | -5.97% | 204,557 |
| Dec 22, 2025 | 2.17 | 2.18 | 1.99 | 2.01 | 2.01 | -5.63% | 172,630 |
| Dec 19, 2025 | 2.20 | 2.24 | 2.03 | 2.13 | 2.13 | -1.84% | 198,850 |
| Dec 18, 2025 | 2.35 | 2.39 | 2.15 | 2.17 | 2.17 | -6.47% | 116,709 |
| Dec 17, 2025 | 2.40 | 2.45 | 2.30 | 2.32 | 2.32 | -4.53% | 83,632 |
| Dec 16, 2025 | 2.56 | 2.56 | 2.32 | 2.43 | 2.43 | -5.81% | 250,765 |
| Dec 15, 2025 | 2.90 | 2.92 | 2.57 | 2.58 | 2.58 | -9.15% | 116,800 |
| Dec 12, 2025 | 3.17 | 3.17 | 2.51 | 2.84 | 2.84 | -12.35% | 402,057 |
| Dec 11, 2025 | 3.32 | 3.34 | 3.22 | 3.24 | 3.24 | -2.70% | 100,985 |
| Dec 10, 2025 | 3.39 | 3.39 | 3.24 | 3.33 | 3.33 | 2.78% | 109,058 |
| Dec 9, 2025 | 3.39 | 3.42 | 3.15 | 3.24 | 3.24 | -4.42% | 176,857 |
| Dec 8, 2025 | 3.46 | 3.49 | 3.26 | 3.39 | 3.39 | 0.89% | 220,601 |
| Dec 5, 2025 | 3.49 | 3.54 | 3.22 | 3.36 | 3.36 | 0.30% | 300,800 |
| Dec 4, 2025 | 3.09 | 3.68 | 3.08 | 3.35 | 3.35 | 18.37% | 1,862,464 |
| Dec 3, 2025 | 2.79 | 2.99 | 2.61 | 2.83 | 2.83 | 3.28% | 619,077 |
| Dec 2, 2025 | 2.85 | 2.86 | 2.70 | 2.74 | 2.74 | -3.86% | 119,555 |
| Dec 1, 2025 | 2.96 | 2.96 | 2.80 | 2.85 | 2.85 | -3.72% | 81,620 |
| Nov 28, 2025 | 2.95 | 3.01 | 2.91 | 2.96 | 2.96 | 2.07% | 74,721 |
| Nov 26, 2025 | 2.90 | 3.01 | 2.83 | 2.90 | 2.90 | -1.69% | 192,215 |
| Nov 25, 2025 | 2.82 | 3.02 | 2.78 | 2.95 | 2.95 | 5.36% | 126,715 |
| Nov 24, 2025 | 2.88 | 3.08 | 2.77 | 2.80 | 2.80 | -6.67% | 169,729 |
| Nov 21, 2025 | 3.16 | 3.16 | 2.85 | 3.00 | 3.00 | -5.06% | 180,602 |
| Nov 20, 2025 | 3.46 | 3.58 | 3.14 | 3.16 | 3.16 | -5.39% | 152,065 |
| Nov 19, 2025 | 3.64 | 3.87 | 3.23 | 3.34 | 3.34 | -9.49% | 293,876 |
| Nov 18, 2025 | 4.27 | 4.27 | 3.32 | 3.69 | 3.69 | -8.66% | 1,010,703 |
| Nov 17, 2025 | 4.43 | 4.49 | 3.95 | 4.04 | 4.04 | -8.80% | 215,902 |
| Nov 14, 2025 | 4.07 | 4.49 | 3.97 | 4.43 | 4.43 | 7.00% | 207,531 |
| Nov 13, 2025 | 4.60 | 4.69 | 4.05 | 4.14 | 4.14 | -10.00% | 289,317 |
| Nov 12, 2025 | 4.15 | 5.00 | 4.02 | 4.60 | 4.60 | 13.58% | 770,764 |
| Nov 11, 2025 | 3.92 | 4.07 | 3.90 | 4.05 | 4.05 | 1.25% | 206,568 |
| Nov 10, 2025 | 4.37 | 4.58 | 3.90 | 4.00 | 4.00 | -4.99% | 243,325 |
| Nov 7, 2025 | 4.71 | 4.76 | 4.16 | 4.21 | 4.21 | -10.23% | 230,577 |
| Nov 6, 2025 | 5.96 | 6.30 | 4.60 | 4.69 | 4.69 | -19.83% | 416,301 |
| Nov 5, 2025 | 4.61 | 6.25 | 4.60 | 5.85 | 5.85 | 24.47% | 497,059 |
| Nov 4, 2025 | 5.02 | 5.18 | 4.62 | 4.70 | 4.70 | -11.32% | 194,664 |
| 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 |