Genprex Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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