Genprex, Inc. (GNPX)
NASDAQ: GNPX · Real-Time Price · USD
4.190
-0.080 (-1.87%)
At close: Aug 10, 2026, 4:00 PM EDT
4.160
-0.030 (-0.72%)
After-hours: Aug 10, 2026, 7:43 PM EDT
Genprex Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 4.46 | 4.58 | 4.02 | 4.19 | 4.19 | -1.87% | 114,212 |
| Aug 7, 2026 | 4.31 | 4.47 | 4.24 | 4.27 | 4.27 | -3.83% | 73,939 |
| Aug 6, 2026 | 4.45 | 4.55 | 4.00 | 4.44 | 4.44 | - | 146,230 |
| Aug 5, 2026 | 4.24 | 4.56 | 4.15 | 4.44 | 4.44 | 0.45% | 97,905 |
| Aug 4, 2026 | 4.68 | 4.94 | 4.11 | 4.42 | 4.42 | -6.95% | 397,265 |
| Aug 3, 2026 | 5.06 | 5.46 | 4.65 | 4.75 | 4.75 | -20.70% | 2,213,828 |
| Jul 31, 2026 | 6.02 | 6.26 | 5.63 | 5.99 | 5.99 | -1.16% | 28,937 |
| Jul 30, 2026 | 7.16 | 7.16 | 5.95 | 6.06 | 6.06 | -14.89% | 39,057 |
| Jul 29, 2026 | 8.07 | 8.07 | 7.11 | 7.12 | 7.12 | -11.33% | 20,008 |
| Jul 28, 2026 | 7.65 | 8.27 | 7.60 | 8.03 | 8.03 | 3.81% | 11,811 |
| Jul 27, 2026 | 7.76 | 8.10 | 7.55 | 7.74 | 7.74 | -0.96% | 11,848 |
| Jul 24, 2026 | 7.57 | 8.01 | 7.39 | 7.81 | 7.81 | 4.27% | 12,918 |
| Jul 23, 2026 | 8.08 | 8.11 | 7.26 | 7.49 | 7.49 | -10.94% | 19,577 |
| Jul 22, 2026 | 7.98 | 8.50 | 7.77 | 8.41 | 8.41 | 5.06% | 23,727 |
| Jul 21, 2026 | 7.18 | 8.17 | 6.99 | 8.01 | 8.01 | 11.03% | 14,358 |
| Jul 20, 2026 | 7.43 | 7.48 | 6.72 | 7.21 | 7.21 | -6.00% | 27,027 |
| Jul 17, 2026 | 7.94 | 7.94 | 7.01 | 7.67 | 7.67 | -4.13% | 374,370 |
| Jul 16, 2026 | 9.57 | 9.99 | 7.70 | 8.00 | 8.00 | -25.92% | 54,834 |
| Jul 15, 2026 | 10.12 | 11.40 | 10.12 | 10.80 | 10.80 | 5.98% | 17,267 |
| Jul 14, 2026 | 11.30 | 11.46 | 10.14 | 10.19 | 10.19 | -13.45% | 17,272 |
| Jul 13, 2026 | 12.42 | 12.42 | 11.66 | 11.77 | 11.77 | -4.41% | 4,398 |
| Jul 10, 2026 | 12.61 | 12.61 | 11.92 | 12.32 | 12.32 | 0.79% | 2,248 |
| Jul 9, 2026 | 12.35 | 12.98 | 12.12 | 12.22 | 12.22 | -1.49% | 2,893 |
| Jul 8, 2026 | 12.76 | 12.87 | 11.66 | 12.41 | 12.41 | -4.59% | 9,612 |
| Jul 7, 2026 | 14.61 | 14.61 | 12.54 | 13.00 | 13.00 | -4.83% | 7,068 |
| Jul 6, 2026 | 13.34 | 15.60 | 12.76 | 13.66 | 13.66 | 7.81% | 35,193 |
| Jul 2, 2026 | 11.88 | 12.96 | 11.88 | 12.67 | 12.67 | 7.80% | 11,215 |
| Jul 1, 2026 | 11.22 | 12.02 | 11.00 | 11.76 | 11.75 | 2.95% | 5,197 |
| Jun 30, 2026 | 11.24 | 11.61 | 10.69 | 11.42 | 11.42 | 2.77% | 7,701 |
| Jun 29, 2026 | 11.66 | 11.81 | 10.80 | 11.11 | 11.11 | 2.06% | 12,312 |
| Jun 26, 2026 | 10.78 | 11.44 | 10.78 | 10.89 | 10.89 | 5.03% | 9,296 |
| Jun 25, 2026 | 10.68 | 10.93 | 10.21 | 10.36 | 10.36 | -2.46% | 5,370 |
| Jun 24, 2026 | 11.66 | 11.71 | 10.56 | 10.63 | 10.63 | -7.29% | 8,873 |
| Jun 23, 2026 | 12.10 | 12.21 | 11.38 | 11.46 | 11.46 | -5.29% | 7,104 |
| Jun 22, 2026 | 13.02 | 13.02 | 11.48 | 12.10 | 12.10 | -7.08% | 15,969 |
| Jun 18, 2026 | 10.75 | 13.86 | 10.56 | 13.02 | 13.02 | 22.47% | 73,142 |
| Jun 17, 2026 | 9.31 | 11.18 | 9.30 | 10.64 | 10.63 | 10.95% | 32,179 |
| Jun 16, 2026 | 10.56 | 10.56 | 9.59 | 9.59 | 9.59 | -10.46% | 19,631 |
| Jun 15, 2026 | 13.42 | 13.64 | 10.61 | 10.71 | 10.71 | -23.99% | 73,634 |
| Jun 12, 2026 | 14.31 | 15.31 | 14.08 | 14.08 | 14.08 | -2.05% | 9,086 |
| Jun 11, 2026 | 14.08 | 14.83 | 13.73 | 14.38 | 14.38 | 2.75% | 5,812 |
| Jun 10, 2026 | 14.26 | 14.74 | 13.99 | 13.99 | 13.99 | -4.37% | 4,960 |
| Jun 9, 2026 | 14.96 | 14.96 | 14.08 | 14.63 | 14.63 | -0.86% | 8,019 |
| Jun 8, 2026 | 14.32 | 15.08 | 14.32 | 14.76 | 14.76 | 3.76% | 8,899 |
| Jun 5, 2026 | 15.07 | 15.42 | 13.95 | 14.23 | 14.23 | -6.95% | 20,154 |
| Jun 4, 2026 | 15.73 | 16.27 | 15.07 | 15.29 | 15.29 | -3.46% | 8,474 |
| Jun 3, 2026 | 16.09 | 16.28 | 15.63 | 15.84 | 15.84 | -2.08% | 8,440 |
| Jun 2, 2026 | 16.55 | 16.56 | 16.01 | 16.17 | 16.17 | -1.99% | 9,194 |
| Jun 1, 2026 | 17.21 | 17.38 | 15.89 | 16.50 | 16.50 | -3.77% | 18,398 |
| May 29, 2026 | 17.29 | 17.73 | 16.96 | 17.15 | 17.15 | -1.91% | 12,303 |