Genprex Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	1.50	1.57	1.43	1.51	-	-4.43%	296,320
Apr 1, 2026	1.81	1.82	1.55	1.58	1.58	-12.71%	599,068
Mar 31, 2026	1.73	1.82	1.73	1.81	1.81	2.26%	146,136
Mar 30, 2026	1.84	1.87	1.73	1.77	1.77	-2.75%	270,091
Mar 27, 2026	1.89	1.89	1.81	1.82	1.82	-3.19%	173,384
Mar 26, 2026	1.91	1.93	1.87	1.88	1.88	-3.09%	125,341
Mar 25, 2026	1.92	1.97	1.88	1.94	1.94	2.65%	199,646
Mar 24, 2026	1.89	1.92	1.85	1.89	1.89	-1.05%	175,410
Mar 23, 2026	1.86	1.96	1.85	1.91	1.91	1.60%	213,081
Mar 20, 2026	1.94	1.96	1.83	1.88	1.88	-2.08%	237,851
Mar 19, 2026	1.95	1.95	1.86	1.92	1.92	-4.48%	296,330
Mar 18, 2026	2.07	2.08	1.98	2.01	2.01	-0.50%	765,358
Mar 17, 2026	2.08	2.11	1.99	2.02	2.02	-2.42%	246,955
Mar 16, 2026	2.01	2.12	2.00	2.07	2.07	2.99%	491,780
Mar 13, 2026	1.95	2.04	1.91	2.01	2.01	2.55%	611,628
Mar 12, 2026	1.97	1.98	1.88	1.96	1.96	-2.00%	289,770
Mar 11, 2026	2.01	2.03	1.90	2.00	2.00	-	196,673
Mar 10, 2026	2.01	2.06	1.95	2.00	2.00	1.01%	467,971
Mar 9, 2026	1.88	2.03	1.84	1.98	1.98	1.54%	460,429
Mar 6, 2026	1.99	2.03	1.94	1.95	1.95	-2.50%	315,471
Mar 5, 2026	2.06	2.09	1.96	2.00	2.00	-3.38%	242,238
Mar 4, 2026	2.06	2.14	1.97	2.07	2.07	3.50%	441,503
Mar 3, 2026	1.94	2.12	1.91	2.00	2.00	0.50%	631,286
Mar 2, 2026	1.90	2.00	1.89	1.99	1.99	-0.50%	362,764
Feb 27, 2026	2.10	2.13	1.97	2.00	2.00	-6.10%	436,091
Feb 26, 2026	2.00	2.15	1.93	2.13	2.13	5.97%	625,278
Feb 25, 2026	2.15	2.20	1.91	2.01	2.01	-9.46%	1,474,039
Feb 24, 2026	2.40	2.61	2.10	2.22	2.22	-2.20%	6,371,062
Feb 23, 2026	1.92	2.42	1.84	2.27	2.27	27.53%	9,141,156
Feb 20, 2026	1.83	1.85	1.75	1.78	1.78	-4.30%	220,803
Feb 19, 2026	1.87	1.90	1.75	1.86	1.86	-	148,189
Feb 18, 2026	1.80	1.91	1.78	1.86	1.86	3.33%	139,307
Feb 17, 2026	1.96	1.99	1.78	1.80	1.80	-10.89%	283,883
Feb 13, 2026	2.01	2.13	1.99	2.02	2.02	-0.98%	100,147
Feb 12, 2026	2.15	2.15	1.99	2.04	2.04	-7.27%	283,456
Feb 11, 2026	2.19	2.22	2.05	2.20	2.20	1.85%	154,601
Feb 10, 2026	2.17	2.28	2.13	2.16	2.16	-1.82%	249,088
Feb 9, 2026	2.24	2.29	2.11	2.20	2.20	-	214,794
Feb 6, 2026	2.03	2.24	2.03	2.20	2.20	12.24%	276,856
Feb 5, 2026	2.16	2.23	1.90	1.96	1.96	-11.31%	454,674
Feb 4, 2026	2.41	2.42	2.18	2.21	2.21	-7.92%	291,405
Feb 3, 2026	2.55	2.57	2.20	2.40	2.40	-3.61%	716,940
Feb 2, 2026	2.67	2.72	2.46	2.49	2.49	-6.39%	750,462
Jan 30, 2026	2.65	2.85	2.54	2.66	2.66	8.13%	1,968,163
Jan 29, 2026	2.29	3.11	2.10	2.46	2.46	10.81%	6,957,511
Jan 28, 2026	2.41	2.41	2.18	2.22	2.22	-5.93%	436,243
Jan 27, 2026	2.45	2.47	2.24	2.36	2.36	-2.88%	338,198
Jan 26, 2026	2.84	2.84	2.39	2.43	2.43	-14.44%	729,471
Jan 23, 2026	2.91	2.97	2.73	2.84	2.84	-3.07%	433,663
Jan 22, 2026	2.92	3.04	2.76	2.93	2.93	3.53%	529,747