Skip to main content
logo
Genprex, Inc. (GNPX)
NASDAQ: GNPX · Real-Time Price · USD
1.960
-0.040 (-2.00%)
At close: Mar 12, 2026, 4:00 PM EDT
1.950
-0.010 (-0.51%)
After-hours: Mar 12, 2026, 7:58 PM EDT

Genprex Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 12, 20261.971.981.881.961.96-2.00%289,770
Mar 11, 20262.012.031.902.002.00-196,673
Mar 10, 20262.012.061.952.002.001.01%467,971
Mar 9, 20261.882.031.841.981.981.54%460,429
Mar 6, 20261.992.031.941.951.95-2.50%315,471
Mar 5, 20262.062.091.962.002.00-3.38%242,238
Mar 4, 20262.062.141.972.072.073.50%441,503
Mar 3, 20261.942.121.912.002.000.50%631,286
Mar 2, 20261.902.001.891.991.99-0.50%362,764
Feb 27, 20262.102.131.972.002.00-6.10%436,091
Feb 26, 20262.002.151.932.132.135.97%625,278
Feb 25, 20262.152.201.912.012.01-9.46%1,474,039
Feb 24, 20262.402.612.102.222.22-2.20%6,371,062
Feb 23, 20261.922.421.842.272.2727.53%9,141,156
Feb 20, 20261.831.851.751.781.78-4.30%220,803
Feb 19, 20261.871.901.751.861.86-148,189
Feb 18, 20261.801.911.781.861.863.33%139,307
Feb 17, 20261.961.991.781.801.80-10.89%283,883
Feb 13, 20262.012.131.992.022.02-0.98%100,147
Feb 12, 20262.152.151.992.042.04-7.27%283,456
Feb 11, 20262.192.222.052.202.201.85%154,601
Feb 10, 20262.172.282.132.162.16-1.82%249,088
Feb 9, 20262.242.292.112.202.20-214,794
Feb 6, 20262.032.242.032.202.2012.24%276,856
Feb 5, 20262.162.231.901.961.96-11.31%454,674
Feb 4, 20262.412.422.182.212.21-7.92%291,405
Feb 3, 20262.552.572.202.402.40-3.61%716,940
Feb 2, 20262.672.722.462.492.49-6.39%750,462
Jan 30, 20262.652.852.542.662.668.13%1,968,163
Jan 29, 20262.293.112.102.462.4610.81%6,957,511
Jan 28, 20262.412.412.182.222.22-5.93%436,243
Jan 27, 20262.452.472.242.362.36-2.88%338,198
Jan 26, 20262.842.842.392.432.43-14.44%729,471
Jan 23, 20262.912.972.732.842.84-3.07%433,663
Jan 22, 20262.923.042.762.932.933.53%529,747
Jan 21, 20262.833.012.752.832.830.35%762,926
Jan 20, 20262.943.182.632.822.82-6.00%777,397
Jan 16, 20263.353.382.813.003.00-9.09%1,729,152
Jan 15, 20263.093.562.933.303.3014.98%3,056,408
Jan 14, 20262.382.882.102.872.8719.58%2,825,593
Jan 13, 20262.542.562.222.402.40-7.69%995,661
Jan 12, 20262.342.752.202.602.6018.18%3,676,977
Jan 9, 20262.032.591.952.202.2010.00%3,325,230
Jan 8, 20261.802.041.772.002.005.82%512,318
Jan 7, 20261.952.031.791.891.89-1,043,266
Jan 6, 20261.881.941.711.891.895.00%1,847,823
Jan 5, 20261.821.861.771.801.800.56%197,360
Jan 2, 20261.751.841.721.791.792.29%204,720
Dec 31, 20251.761.811.711.751.75-0.57%187,056
Dec 30, 20251.771.881.741.761.76-281,966