Genprex Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	2.65	2.85	2.54	2.66	2.66	8.13%	1,931,492
Jan 29, 2026	2.29	3.11	2.10	2.46	2.46	10.81%	6,792,606
Jan 28, 2026	2.41	2.41	2.18	2.22	2.22	-5.93%	431,939
Jan 27, 2026	2.45	2.47	2.24	2.36	2.36	-2.88%	328,212
Jan 26, 2026	2.84	2.84	2.39	2.43	2.43	-14.44%	714,134
Jan 23, 2026	2.91	2.97	2.73	2.84	2.84	-3.07%	386,621
Jan 22, 2026	2.92	3.04	2.76	2.93	2.93	3.53%	527,332
Jan 21, 2026	2.83	3.01	2.75	2.83	2.83	0.35%	697,535
Jan 20, 2026	2.94	3.18	2.63	2.82	2.82	-6.00%	765,036
Jan 16, 2026	3.35	3.38	2.81	3.00	3.00	-9.09%	1,705,814
Jan 15, 2026	3.09	3.56	2.93	3.30	3.30	14.98%	2,976,281
Jan 14, 2026	2.38	2.88	2.10	2.87	2.87	19.58%	1,703,680
Jan 13, 2026	2.54	2.56	2.22	2.40	2.40	-7.69%	972,241
Jan 12, 2026	2.34	2.75	2.20	2.60	2.60	18.18%	3,623,241
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