Genprex Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	0.49	0.52	0.49	0.49	0.49	5.03%	204,425
Jun 25, 2026	0.49	0.50	0.46	0.47	0.47	-2.46%	118,142
Jun 24, 2026	0.53	0.53	0.48	0.48	0.48	-7.29%	195,221
Jun 23, 2026	0.55	0.56	0.52	0.52	0.52	-5.29%	156,308
Jun 22, 2026	0.59	0.59	0.52	0.55	0.55	-7.08%	351,320
Jun 18, 2026	0.49	0.63	0.48	0.59	0.59	22.47%	1,609,143
Jun 17, 2026	0.42	0.51	0.42	0.48	0.48	10.95%	707,955
Jun 16, 2026	0.48	0.48	0.44	0.44	0.44	-10.46%	431,900
Jun 15, 2026	0.61	0.62	0.48	0.49	0.49	-23.99%	1,619,956
Jun 12, 2026	0.65	0.70	0.64	0.64	0.64	-2.05%	199,902
Jun 11, 2026	0.64	0.67	0.62	0.65	0.65	2.75%	127,881
Jun 10, 2026	0.65	0.67	0.64	0.64	0.64	-4.37%	109,127
Jun 9, 2026	0.68	0.68	0.64	0.67	0.67	-0.86%	176,432
Jun 8, 2026	0.65	0.69	0.65	0.67	0.67	3.76%	195,779
Jun 5, 2026	0.68	0.70	0.63	0.65	0.65	-6.95%	443,407
Jun 4, 2026	0.72	0.74	0.69	0.70	0.70	-3.46%	186,450
Jun 3, 2026	0.73	0.74	0.71	0.72	0.72	-2.08%	185,697
Jun 2, 2026	0.75	0.75	0.73	0.74	0.74	-1.99%	202,277
Jun 1, 2026	0.78	0.79	0.72	0.75	0.75	-3.77%	404,772
May 29, 2026	0.79	0.81	0.77	0.78	0.78	-1.91%	270,675
May 28, 2026	0.80	0.81	0.79	0.79	0.79	2.37%	342,187
May 27, 2026	0.78	0.79	0.76	0.78	0.78	0.56%	204,720
May 26, 2026	0.80	0.82	0.76	0.77	0.77	-5.98%	416,626
May 22, 2026	0.82	0.86	0.82	0.82	0.82	0.75%	238,684
May 21, 2026	0.80	0.82	0.78	0.82	0.82	3.18%	124,412
May 20, 2026	0.77	0.79	0.74	0.79	0.79	0.24%	214,747
May 19, 2026	0.80	0.81	0.76	0.79	0.79	-2.11%	188,264
May 18, 2026	0.85	0.86	0.79	0.81	0.81	-3.05%	292,353
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