Genprex, Inc. (GNPX)
NASDAQ: GNPX · Real-Time Price · USD
0.2313
-0.0130 (-5.32%)
At close: Oct 9, 2025, 4:00 PM EDT
0.2324
+0.0011 (0.48%)
Pre-market: Oct 10, 2025, 4:00 AM EDT
Genprex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 0.24 | 0.28 | 0.22 | 0.23 | 0.23 | -5.32% | 5,277,182 |
| Oct 8, 2025 | 0.20 | 0.24 | 0.20 | 0.24 | 0.24 | 20.76% | 5,417,985 |
| Oct 7, 2025 | 0.21 | 0.22 | 0.19 | 0.20 | 0.20 | -0.98% | 5,301,773 |
| Oct 6, 2025 | 0.19 | 0.21 | 0.19 | 0.20 | 0.20 | 6.46% | 1,713,840 |
| Oct 3, 2025 | 0.22 | 0.22 | 0.18 | 0.19 | 0.19 | -4.05% | 5,076,884 |
| Oct 2, 2025 | 0.18 | 0.21 | 0.18 | 0.20 | 0.20 | 12.99% | 3,639,248 |
| Oct 1, 2025 | 0.18 | 0.19 | 0.17 | 0.18 | 0.18 | 4.49% | 1,788,310 |
| Sep 30, 2025 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | 1.26% | 3,683,979 |
| Sep 29, 2025 | 0.18 | 0.19 | 0.16 | 0.17 | 0.17 | -6.43% | 5,321,927 |
| Sep 26, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -3.48% | 3,263,887 |
| Sep 25, 2025 | 0.20 | 0.21 | 0.18 | 0.19 | 0.19 | -10.59% | 3,820,580 |
| Sep 24, 2025 | 0.22 | 0.22 | 0.20 | 0.21 | 0.21 | -5.90% | 2,933,132 |
| Sep 23, 2025 | 0.23 | 0.24 | 0.22 | 0.22 | 0.22 | -4.26% | 1,696,658 |
| Sep 22, 2025 | 0.23 | 0.24 | 0.21 | 0.23 | 0.23 | -1.12% | 2,322,254 |
| Sep 19, 2025 | 0.25 | 0.25 | 0.22 | 0.23 | 0.23 | -4.87% | 2,521,364 |
| Sep 18, 2025 | 0.25 | 0.26 | 0.24 | 0.24 | 0.24 | 4.98% | 2,553,739 |
| Sep 17, 2025 | 0.27 | 0.27 | 0.22 | 0.23 | 0.23 | -14.31% | 3,781,431 |
| Sep 16, 2025 | 0.27 | 0.29 | 0.26 | 0.27 | 0.27 | -1.20% | 1,941,568 |
| Sep 15, 2025 | 0.28 | 0.29 | 0.26 | 0.28 | 0.28 | -5.69% | 2,913,360 |
| Sep 12, 2025 | 0.26 | 0.32 | 0.25 | 0.29 | 0.29 | 12.84% | 12,480,514 |
| Sep 11, 2025 | 0.25 | 0.27 | 0.25 | 0.26 | 0.26 | 3.36% | 5,273,411 |
| Sep 10, 2025 | 0.21 | 0.26 | 0.20 | 0.25 | 0.25 | 19.72% | 12,514,245 |
| Sep 9, 2025 | 0.21 | 0.22 | 0.20 | 0.21 | 0.21 | 1.56% | 10,168,581 |
| Sep 8, 2025 | 0.31 | 0.40 | 0.20 | 0.21 | 0.21 | -10.37% | 173,401,206 |
| Sep 5, 2025 | 0.16 | 0.26 | 0.15 | 0.23 | 0.23 | 47.40% | 129,308,919 |
| Sep 4, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | -5.12% | 2,192,746 |
| Sep 3, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | 3.73% | 1,979,590 |
| Sep 2, 2025 | 0.16 | 0.16 | 0.14 | 0.16 | 0.16 | -3.54% | 1,774,647 |
| Aug 29, 2025 | 0.18 | 0.18 | 0.15 | 0.16 | 0.16 | -6.12% | 2,741,002 |
| Aug 28, 2025 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | 1.16% | 3,998,846 |
| Aug 27, 2025 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | 1.89% | 3,600,173 |
| Aug 26, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 2.73% | 3,314,615 |
| Aug 25, 2025 | 0.18 | 0.18 | 0.16 | 0.17 | 0.17 | -1.96% | 7,380,365 |
| Aug 22, 2025 | 0.17 | 0.19 | 0.16 | 0.17 | 0.17 | 17.04% | 97,540,791 |
| Aug 21, 2025 | 0.16 | 0.16 | 0.14 | 0.14 | 0.14 | -11.72% | 3,194,824 |
| Aug 20, 2025 | 0.17 | 0.18 | 0.16 | 0.16 | 0.16 | -4.23% | 2,782,314 |
| Aug 19, 2025 | 0.20 | 0.20 | 0.17 | 0.17 | 0.17 | -10.90% | 4,873,307 |
| Aug 18, 2025 | 0.25 | 0.25 | 0.19 | 0.19 | 0.19 | -10.04% | 6,624,216 |
| Aug 15, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -1.76% | 1,086,513 |
| Aug 14, 2025 | 0.22 | 0.23 | 0.21 | 0.22 | 0.22 | -4.09% | 1,338,292 |
| Aug 13, 2025 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | -3.97% | 410,208 |
| Aug 12, 2025 | 0.22 | 0.24 | 0.21 | 0.23 | 0.23 | 10.25% | 1,854,379 |
| Aug 11, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -0.51% | 625,884 |
| Aug 8, 2025 | 0.22 | 0.23 | 0.21 | 0.21 | 0.21 | -3.43% | 812,964 |
| Aug 7, 2025 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | 0.64% | 549,218 |
| Aug 6, 2025 | 0.24 | 0.25 | 0.21 | 0.22 | 0.22 | -11.29% | 1,968,105 |
| Aug 5, 2025 | 0.25 | 0.26 | 0.24 | 0.25 | 0.25 | 1.22% | 1,149,487 |
| Aug 4, 2025 | 0.23 | 0.25 | 0.23 | 0.25 | 0.25 | 6.06% | 600,741 |
| Aug 1, 2025 | 0.23 | 0.24 | 0.22 | 0.23 | 0.23 | - | 1,178,184 |
| Jul 31, 2025 | 0.23 | 0.24 | 0.22 | 0.23 | 0.23 | -1.58% | 816,980 |