Genprex Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	0.68	0.70	0.63	0.65	0.65	-6.95%	392,304
Jun 4, 2026	0.72	0.74	0.69	0.70	0.70	-3.46%	179,887
Jun 3, 2026	0.73	0.74	0.71	0.72	0.72	-2.08%	178,721
Jun 2, 2026	0.75	0.75	0.73	0.74	0.74	-1.99%	199,734
Jun 1, 2026	0.78	0.79	0.72	0.75	0.75	-3.77%	401,038
May 29, 2026	0.79	0.81	0.77	0.78	0.78	-1.91%	248,180
May 28, 2026	0.80	0.81	0.79	0.79	0.79	2.37%	339,078
May 27, 2026	0.78	0.79	0.76	0.78	0.78	0.56%	199,831
May 26, 2026	0.80	0.82	0.76	0.77	0.77	-5.98%	412,055
May 22, 2026	0.82	0.86	0.82	0.82	0.82	0.75%	236,644
May 21, 2026	0.80	0.82	0.78	0.82	0.82	3.18%	121,798
May 20, 2026	0.77	0.79	0.74	0.79	0.79	0.24%	212,069
May 19, 2026	0.80	0.81	0.76	0.79	0.79	-2.11%	185,943
May 18, 2026	0.85	0.86	0.79	0.81	0.81	-3.05%	284,342
May 15, 2026	0.88	0.88	0.83	0.83	0.83	-3.60%	195,326
May 14, 2026	0.86	0.87	0.83	0.86	0.86	1.20%	293,123
May 13, 2026	0.85	0.85	0.82	0.85	0.85	2.54%	197,668
May 12, 2026	0.85	0.85	0.81	0.83	0.83	-1.81%	197,048
May 11, 2026	0.88	0.88	0.83	0.85	0.85	-2.84%	389,490
May 8, 2026	0.88	0.88	0.85	0.87	0.87	0.58%	224,853
May 7, 2026	0.89	0.90	0.86	0.87	0.87	-2.84%	360,750
May 6, 2026	0.88	0.91	0.88	0.89	0.89	0.58%	386,437
May 5, 2026	0.92	0.95	0.87	0.89	0.89	-5.73%	412,793
May 4, 2026	0.90	1.00	0.89	0.94	0.94	2.29%	875,615
May 1, 2026	0.94	0.97	0.91	0.92	0.92	-5.85%	396,104
Apr 30, 2026	0.90	1.01	0.88	0.98	0.98	12.07%	1,473,339
Apr 29, 2026	0.91	0.93	0.86	0.87	0.87	-5.96%	405,154
Apr 28, 2026	0.93	0.94	0.90	0.93	0.93	-0.53%	802,607
Apr 27, 2026	1.02	1.03	0.92	0.93	0.93	-8.82%	732,924
Apr 24, 2026	1.02	1.02	0.96	1.02	1.02	-	662,517
Apr 23, 2026	1.03	1.09	1.01	1.02	1.02	-	751,570
Apr 22, 2026	1.12	1.12	1.01	1.02	1.02	-6.42%	1,708,030
Apr 21, 2026	1.32	1.32	1.04	1.09	1.09	-5.63%	13,581,330
Apr 20, 2026	1.30	1.30	1.15	1.16	1.16	-11.15%	1,017,361
Apr 17, 2026	1.30	1.35	1.29	1.30	1.30	-	420,762
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%	346,632
Apr 14, 2026	1.23	1.27	1.21	1.21	1.21	-	254,101
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