Genprex, Inc. (GNPX)
NASDAQ: GNPX · Real-Time Price · USD
2.130
-0.040 (-1.84%)
At close: Dec 19, 2025, 4:00 PM EST
2.160
+0.030 (1.41%)
After-hours: Dec 19, 2025, 6:44 PM EST
Genprex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 28, 2025 | 9.52 | 9.89 | 6.62 | 6.99 | 6.99 | -20.11% | 4,502,364 |
| Oct 27, 2025 | 8.80 | 9.20 | 8.63 | 8.75 | 8.75 | -8.95% | 222,365 |
| Oct 24, 2025 | 8.38 | 10.10 | 8.38 | 9.61 | 9.61 | 4.91% | 452,797 |
| Oct 23, 2025 | 11.34 | 11.34 | 7.71 | 9.16 | 9.16 | -16.42% | 5,637,645 |
| Oct 22, 2025 | 10.19 | 11.00 | 8.84 | 10.96 | 10.96 | -4.70% | 317,769 |
| Oct 21, 2025 | 12.97 | 12.97 | 10.11 | 11.50 | 11.50 | -17.86% | 259,197 |
| Oct 20, 2025 | 17.17 | 17.55 | 13.35 | 14.00 | 14.00 | -22.84% | 344,757 |
| Oct 17, 2025 | 16.86 | 20.69 | 16.76 | 18.15 | 18.15 | -23.68% | 1,033,620 |
| Oct 16, 2025 | 33.34 | 34.27 | 21.07 | 23.78 | 23.78 | -43.39% | 1,132,196 |
| Oct 15, 2025 | 23.98 | 55.00 | 22.80 | 42.00 | 42.00 | 232.67% | 18,618,789 |
| Oct 14, 2025 | 10.30 | 12.95 | 10.01 | 12.63 | 12.63 | 30.15% | 1,016,149 |
| Oct 13, 2025 | 10.30 | 10.47 | 8.50 | 9.70 | 9.70 | -5.44% | 61,569 |
| Oct 10, 2025 | 10.50 | 11.41 | 10.26 | 10.26 | 10.26 | -11.30% | 61,393 |