Genprex, Inc. (GNPX)
NASDAQ: GNPX · Real-Time Price · USD
3.540
+0.060 (1.72%)
At close: Sep 22, 2026, 4:00 PM EDT
3.570
+0.030 (0.85%)
After-hours: Sep 22, 2026, 7:41 PM EDT
Genprex Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 3.54 | 3.60 | 3.47 | 3.54 | 3.54 | 1.72% | 102,454 |
| Sep 21, 2026 | 3.48 | 3.65 | 3.46 | 3.48 | 3.48 | 0.87% | 112,903 |
| Sep 18, 2026 | 3.45 | 3.60 | 3.37 | 3.45 | 3.45 | -0.29% | 57,409 |
| Sep 17, 2026 | 3.50 | 3.58 | 3.34 | 3.46 | 3.46 | 1.47% | 74,193 |
| Sep 16, 2026 | 3.35 | 3.41 | 3.26 | 3.41 | 3.41 | 3.02% | 25,555 |
| Sep 15, 2026 | 3.45 | 3.48 | 3.30 | 3.31 | 3.31 | -4.06% | 24,982 |
| Sep 14, 2026 | 3.35 | 3.57 | 3.35 | 3.45 | 3.45 | 2.99% | 43,028 |
| Sep 11, 2026 | 3.39 | 3.43 | 3.33 | 3.35 | 3.35 | - | 27,700 |
| Sep 10, 2026 | 3.38 | 3.44 | 3.31 | 3.35 | 3.35 | -2.33% | 30,351 |
| Sep 9, 2026 | 3.54 | 3.57 | 3.36 | 3.43 | 3.43 | -3.11% | 25,902 |
| Sep 8, 2026 | 3.47 | 3.65 | 3.42 | 3.54 | 3.54 | 1.14% | 29,093 |
| Sep 4, 2026 | 3.60 | 3.61 | 3.39 | 3.50 | 3.50 | 2.19% | 37,631 |
| Sep 3, 2026 | 3.52 | 3.57 | 3.37 | 3.43 | 3.43 | -2.42% | 48,623 |
| Sep 2, 2026 | 3.51 | 3.61 | 3.49 | 3.51 | 3.51 | -1.13% | 39,969 |
| Sep 1, 2026 | 3.62 | 3.64 | 3.46 | 3.55 | 3.55 | -4.31% | 41,393 |
| Aug 31, 2026 | 3.73 | 3.84 | 3.63 | 3.71 | 3.71 | 1.09% | 40,740 |
| Aug 28, 2026 | 3.68 | 3.75 | 3.63 | 3.67 | 3.67 | 1.66% | 55,896 |
| Aug 27, 2026 | 3.95 | 4.02 | 3.57 | 3.61 | 3.61 | -9.07% | 197,359 |
| Aug 26, 2026 | 3.99 | 4.07 | 3.93 | 3.97 | 3.97 | -0.75% | 28,355 |
| Aug 25, 2026 | 4.02 | 4.17 | 3.95 | 4.00 | 4.00 | -0.50% | 72,204 |
| Aug 24, 2026 | 4.02 | 4.12 | 3.94 | 4.02 | 4.02 | 1.77% | 54,102 |
| Aug 21, 2026 | 3.90 | 4.29 | 3.86 | 3.95 | 3.95 | - | 96,475 |
| Aug 20, 2026 | 3.99 | 4.05 | 3.88 | 3.95 | 3.95 | -1.00% | 71,567 |
| Aug 19, 2026 | 3.86 | 4.16 | 3.85 | 3.99 | 3.99 | 1.01% | 212,240 |
| Aug 18, 2026 | 4.24 | 4.83 | 3.83 | 3.95 | 3.95 | -11.73% | 4,292,444 |
| Aug 17, 2026 | 4.20 | 4.89 | 4.06 | 4.48 | 4.48 | 3.59% | 446,669 |
| Aug 14, 2026 | 4.92 | 4.92 | 4.26 | 4.32 | 4.32 | -11.29% | 90,924 |
| Aug 13, 2026 | 4.69 | 5.24 | 4.68 | 4.87 | 4.87 | 2.96% | 103,583 |
| Aug 12, 2026 | 4.43 | 4.85 | 4.25 | 4.73 | 4.73 | 5.82% | 73,829 |
| Aug 11, 2026 | 4.06 | 4.74 | 4.06 | 4.47 | 4.47 | 6.68% | 158,245 |
| Aug 10, 2026 | 4.46 | 4.58 | 4.02 | 4.19 | 4.19 | -1.87% | 119,167 |
| Aug 7, 2026 | 4.31 | 4.47 | 4.24 | 4.27 | 4.27 | -3.83% | 77,631 |
| Aug 6, 2026 | 4.45 | 4.55 | 4.00 | 4.44 | 4.44 | - | 148,144 |
| Aug 5, 2026 | 4.24 | 4.56 | 4.15 | 4.44 | 4.44 | 0.45% | 106,170 |
| Aug 4, 2026 | 4.68 | 4.94 | 4.11 | 4.42 | 4.42 | -6.95% | 409,080 |
| Aug 3, 2026 | 5.06 | 5.46 | 4.65 | 4.75 | 4.75 | -20.70% | 2,817,850 |
| Jul 31, 2026 | 6.02 | 6.26 | 5.63 | 5.99 | 5.99 | -1.16% | 29,018 |
| Jul 30, 2026 | 7.16 | 7.16 | 5.95 | 6.06 | 6.06 | -14.89% | 40,426 |
| Jul 29, 2026 | 8.07 | 8.07 | 7.11 | 7.12 | 7.12 | -11.33% | 21,855 |
| Jul 28, 2026 | 7.65 | 8.27 | 7.60 | 8.03 | 8.03 | 3.81% | 11,839 |
| Jul 27, 2026 | 7.76 | 8.10 | 7.55 | 7.74 | 7.74 | -0.96% | 11,889 |
| Jul 24, 2026 | 7.57 | 8.01 | 7.39 | 7.81 | 7.81 | 4.27% | 12,920 |
| Jul 23, 2026 | 8.08 | 8.11 | 7.26 | 7.49 | 7.49 | -10.94% | 19,594 |
| Jul 22, 2026 | 7.98 | 8.50 | 7.77 | 8.41 | 8.41 | 5.06% | 24,044 |
| Jul 21, 2026 | 7.18 | 8.17 | 6.99 | 8.01 | 8.01 | 11.03% | 15,488 |
| Jul 20, 2026 | 7.43 | 7.48 | 6.72 | 7.21 | 7.21 | -6.00% | 27,489 |
| Jul 17, 2026 | 7.94 | 7.94 | 7.01 | 7.67 | 7.67 | -4.13% | 376,681 |
| Jul 16, 2026 | 9.57 | 9.99 | 7.70 | 8.00 | 8.00 | -25.92% | 54,939 |
| Jul 15, 2026 | 10.12 | 11.40 | 10.12 | 10.80 | 10.80 | 5.98% | 18,676 |
| Jul 14, 2026 | 11.30 | 11.46 | 10.14 | 10.19 | 10.19 | -13.45% | 17,272 |