Genprex, Inc. (GNPX)
NASDAQ: GNPX · Real-Time Price · USD
1.060
+0.040 (3.92%)
Apr 23, 2026, 10:16 AM EDT - Market open
Genprex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2026 | 1.12 | 1.12 | 1.01 | 1.02 | 1.02 | -6.42% | 1,696,856 |
| Apr 21, 2026 | 1.32 | 1.32 | 1.04 | 1.09 | 1.09 | -5.63% | 13,500,839 |
| Apr 20, 2026 | 1.30 | 1.30 | 1.15 | 1.16 | 1.16 | -11.15% | 968,099 |
| Apr 17, 2026 | 1.30 | 1.35 | 1.29 | 1.30 | 1.30 | - | 352,760 |
| Apr 16, 2026 | 1.34 | 1.35 | 1.27 | 1.30 | 1.30 | 1.56% | 463,716 |
| Apr 15, 2026 | 1.21 | 1.30 | 1.21 | 1.28 | 1.28 | 5.79% | 337,417 |
| Apr 14, 2026 | 1.23 | 1.27 | 1.21 | 1.21 | 1.21 | - | 239,477 |
| Apr 13, 2026 | 1.18 | 1.30 | 1.17 | 1.21 | 1.21 | 5.22% | 511,848 |
| Apr 10, 2026 | 1.30 | 1.34 | 1.15 | 1.15 | 1.15 | -11.54% | 615,436 |
| Apr 9, 2026 | 1.29 | 1.36 | 1.27 | 1.30 | 1.30 | -0.76% | 358,857 |
| Apr 8, 2026 | 1.39 | 1.44 | 1.26 | 1.31 | 1.31 | -4.38% | 644,065 |
| Apr 7, 2026 | 1.46 | 1.46 | 1.32 | 1.37 | 1.37 | -5.52% | 318,886 |
| Apr 6, 2026 | 1.52 | 1.57 | 1.42 | 1.45 | 1.45 | -5.84% | 446,208 |
| Apr 2, 2026 | 1.50 | 1.57 | 1.43 | 1.54 | 1.54 | -2.53% | 397,772 |
| Apr 1, 2026 | 1.81 | 1.82 | 1.55 | 1.58 | 1.58 | -12.71% | 615,497 |
| Mar 31, 2026 | 1.73 | 1.82 | 1.73 | 1.81 | 1.81 | 2.26% | 152,097 |
| Mar 30, 2026 | 1.84 | 1.87 | 1.73 | 1.77 | 1.77 | -2.75% | 279,414 |
| Mar 27, 2026 | 1.89 | 1.89 | 1.81 | 1.82 | 1.82 | -3.19% | 185,644 |
| Mar 26, 2026 | 1.91 | 1.93 | 1.87 | 1.88 | 1.88 | -3.09% | 125,362 |
| Mar 25, 2026 | 1.92 | 1.97 | 1.88 | 1.94 | 1.94 | 2.65% | 200,381 |
| Mar 24, 2026 | 1.89 | 1.92 | 1.85 | 1.89 | 1.89 | -1.05% | 176,955 |
| Mar 23, 2026 | 1.86 | 1.96 | 1.85 | 1.91 | 1.91 | 1.60% | 213,695 |
| Mar 20, 2026 | 1.94 | 1.96 | 1.83 | 1.88 | 1.88 | -2.08% | 252,798 |
| Mar 19, 2026 | 1.95 | 1.95 | 1.86 | 1.92 | 1.92 | -4.48% | 296,686 |
| Mar 18, 2026 | 2.07 | 2.08 | 1.98 | 2.01 | 2.01 | -0.50% | 783,498 |
| Mar 17, 2026 | 2.08 | 2.11 | 1.99 | 2.02 | 2.02 | -2.42% | 251,375 |
| Mar 16, 2026 | 2.01 | 2.12 | 2.00 | 2.07 | 2.07 | 2.99% | 513,760 |
| Mar 13, 2026 | 1.95 | 2.04 | 1.91 | 2.01 | 2.01 | 2.55% | 682,507 |
| Mar 12, 2026 | 1.97 | 1.98 | 1.88 | 1.96 | 1.96 | -2.00% | 290,761 |
| Mar 11, 2026 | 2.01 | 2.03 | 1.90 | 2.00 | 2.00 | - | 200,323 |
| Mar 10, 2026 | 2.01 | 2.06 | 1.95 | 2.00 | 2.00 | 1.01% | 476,973 |
| Mar 9, 2026 | 1.88 | 2.03 | 1.84 | 1.98 | 1.98 | 1.54% | 469,121 |
| Mar 6, 2026 | 1.99 | 2.03 | 1.94 | 1.95 | 1.95 | -2.50% | 316,359 |
| Mar 5, 2026 | 2.06 | 2.09 | 1.96 | 2.00 | 2.00 | -3.38% | 248,307 |
| Mar 4, 2026 | 2.06 | 2.14 | 1.97 | 2.07 | 2.07 | 3.50% | 451,251 |
| Mar 3, 2026 | 1.94 | 2.12 | 1.91 | 2.00 | 2.00 | 0.50% | 639,985 |
| Mar 2, 2026 | 1.90 | 2.00 | 1.89 | 1.99 | 1.99 | -0.50% | 368,039 |
| Feb 27, 2026 | 2.10 | 2.13 | 1.97 | 2.00 | 2.00 | -6.10% | 457,487 |
| Feb 26, 2026 | 2.00 | 2.15 | 1.93 | 2.13 | 2.13 | 5.97% | 626,568 |
| Feb 25, 2026 | 2.15 | 2.20 | 1.91 | 2.01 | 2.01 | -9.46% | 1,522,998 |
| Feb 24, 2026 | 2.40 | 2.61 | 2.10 | 2.22 | 2.22 | -2.20% | 6,453,296 |
| Feb 23, 2026 | 1.92 | 2.42 | 1.84 | 2.27 | 2.27 | 27.53% | 9,540,947 |
| Feb 20, 2026 | 1.83 | 1.85 | 1.75 | 1.78 | 1.78 | -4.30% | 223,641 |
| Feb 19, 2026 | 1.87 | 1.90 | 1.75 | 1.86 | 1.86 | - | 150,441 |
| Feb 18, 2026 | 1.80 | 1.91 | 1.78 | 1.86 | 1.86 | 3.33% | 141,072 |
| Feb 17, 2026 | 1.96 | 1.99 | 1.78 | 1.80 | 1.80 | -10.89% | 285,200 |
| Feb 13, 2026 | 2.01 | 2.13 | 1.99 | 2.02 | 2.02 | -0.98% | 100,172 |
| Feb 12, 2026 | 2.15 | 2.15 | 1.99 | 2.04 | 2.04 | -7.27% | 287,357 |
| Feb 11, 2026 | 2.19 | 2.22 | 2.05 | 2.20 | 2.20 | 1.85% | 155,141 |
| Feb 10, 2026 | 2.17 | 2.28 | 2.13 | 2.16 | 2.16 | -1.82% | 252,675 |