Genprex Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 28, 2026	17.60	17.80	17.29	17.48	17.48	2.37%	15,553
May 27, 2026	17.13	17.38	16.78	17.08	17.08	0.56%	9,305
May 26, 2026	17.52	18.04	16.79	16.98	16.98	-5.98%	18,937
May 22, 2026	17.93	18.92	17.93	18.06	18.06	0.75%	10,849
May 21, 2026	17.53	18.03	17.16	17.93	17.93	3.18%	5,655
May 20, 2026	16.94	17.39	16.28	17.38	17.38	0.24%	9,761
May 19, 2026	17.57	17.82	16.79	17.34	17.34	-2.11%	8,557
May 18, 2026	18.70	18.81	17.40	17.71	17.71	-3.05%	13,288
May 15, 2026	19.36	19.36	18.26	18.27	18.27	-3.60%	8,878
May 14, 2026	18.92	19.22	18.17	18.95	18.95	1.20%	13,323
May 13, 2026	18.66	18.73	18.06	18.72	18.72	2.54%	8,984
May 12, 2026	18.70	18.80	17.86	18.26	18.26	-1.81%	8,956
May 11, 2026	19.36	19.36	18.27	18.60	18.60	-2.84%	17,704
May 8, 2026	19.44	19.44	18.73	19.14	19.14	0.58%	10,220
May 7, 2026	19.47	19.80	19.02	19.03	19.03	-2.84%	16,397
May 6, 2026	19.43	20.02	19.36	19.59	19.59	0.58%	17,565