Genprex Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	1.83	1.85	1.75	1.76	-	-5.38%	199,332
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
Jan 21, 2026	2.83	3.01	2.75	2.83	2.83	0.35%	762,926
Jan 20, 2026	2.94	3.18	2.63	2.82	2.82	-6.00%	777,397
Jan 16, 2026	3.35	3.38	2.81	3.00	3.00	-9.09%	1,729,152
Jan 15, 2026	3.09	3.56	2.93	3.30	3.30	14.98%	3,056,408
Jan 14, 2026	2.38	2.88	2.10	2.87	2.87	19.58%	2,825,593
Jan 13, 2026	2.54	2.56	2.22	2.40	2.40	-7.69%	995,661
Jan 12, 2026	2.34	2.75	2.20	2.60	2.60	18.18%	3,676,977
Jan 9, 2026	2.03	2.59	1.95	2.20	2.20	10.00%	3,325,230
Jan 8, 2026	1.80	2.04	1.77	2.00	2.00	5.82%	512,318
Jan 7, 2026	1.95	2.03	1.79	1.89	1.89	-	1,043,266
Jan 6, 2026	1.88	1.94	1.71	1.89	1.89	5.00%	1,847,823
Jan 5, 2026	1.82	1.86	1.77	1.80	1.80	0.56%	197,360
Jan 2, 2026	1.75	1.84	1.72	1.79	1.79	2.29%	204,720
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%	324,903
Dec 26, 2025	1.86	1.88	1.75	1.79	1.79	-3.76%	120,203
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%	180,615
Dec 19, 2025	2.20	2.24	2.03	2.13	2.13	-1.84%	199,327
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%	120,079
Dec 12, 2025	3.17	3.17	2.51	2.84	2.84	-12.35%	405,977
Dec 11, 2025	3.32	3.34	3.22	3.24	3.24	-2.70%	104,195
Dec 10, 2025	3.39	3.39	3.24	3.33	3.33	2.78%	109,636
Dec 9, 2025	3.39	3.42	3.15	3.24	3.24	-4.42%	176,857