Genprex, Inc. (GNPX)
NASDAQ: GNPX · Real-Time Price · USD
1.520
-0.060 (-3.80%)
Apr 2, 2026, 1:34 PM EDT - Market open
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 |