Genprex, Inc. (GNPX)
NASDAQ: GNPX · Real-Time Price · USD
2.290
-0.040 (-1.72%)
At close: Oct 15, 2026, 4:00 PM EDT
2.340
+0.050 (2.18%)
After-hours: Oct 15, 2026, 7:45 PM EDT
Genprex Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 2.30 | 2.43 | 2.22 | 2.29 | 2.29 | -1.72% | 225,949 |
| Oct 14, 2026 | 2.50 | 2.55 | 2.30 | 2.33 | 2.33 | -7.17% | 277,388 |
| Oct 13, 2026 | 2.65 | 2.69 | 2.51 | 2.51 | 2.51 | -6.69% | 158,748 |
| Oct 12, 2026 | 2.88 | 2.88 | 2.57 | 2.69 | 2.69 | -1.10% | 267,399 |
| Oct 9, 2026 | 2.81 | 2.93 | 2.64 | 2.72 | 2.72 | -1.09% | 194,770 |
| Oct 8, 2026 | 2.69 | 2.81 | 2.66 | 2.75 | 2.75 | 4.96% | 227,712 |
| Oct 7, 2026 | 2.62 | 2.78 | 2.58 | 2.62 | 2.62 | 0.38% | 189,098 |
| Oct 6, 2026 | 2.74 | 2.75 | 2.58 | 2.61 | 2.61 | -4.04% | 155,298 |
| Oct 5, 2026 | 2.67 | 2.81 | 2.61 | 2.72 | 2.72 | 3.42% | 151,502 |
| Oct 2, 2026 | 2.56 | 2.75 | 2.55 | 2.63 | 2.63 | 2.73% | 113,395 |
| Oct 1, 2026 | 2.98 | 2.98 | 2.53 | 2.56 | 2.56 | -12.33% | 132,196 |
| Sep 30, 2026 | 2.82 | 3.06 | 2.76 | 2.92 | 2.92 | 2.46% | 180,288 |
| Sep 29, 2026 | 2.82 | 2.90 | 2.73 | 2.85 | 2.85 | 1.42% | 103,445 |
| Sep 28, 2026 | 3.41 | 3.41 | 2.70 | 2.81 | 2.81 | -14.59% | 568,365 |
| Sep 25, 2026 | 3.54 | 3.55 | 3.26 | 3.29 | 3.29 | -6.53% | 119,921 |
| Sep 24, 2026 | 3.66 | 3.66 | 3.36 | 3.52 | 3.52 | -6.13% | 248,937 |
| Sep 23, 2026 | 3.76 | 4.20 | 3.42 | 3.75 | 3.75 | 5.93% | 2,497,876 |
| Sep 22, 2026 | 3.54 | 3.60 | 3.47 | 3.54 | 3.54 | 1.72% | 108,884 |
| Sep 21, 2026 | 3.48 | 3.65 | 3.46 | 3.48 | 3.48 | 0.87% | 116,906 |
| Sep 18, 2026 | 3.45 | 3.60 | 3.37 | 3.45 | 3.45 | -0.29% | 57,571 |
| Sep 17, 2026 | 3.50 | 3.58 | 3.34 | 3.46 | 3.46 | 1.47% | 74,367 |
| Sep 16, 2026 | 3.35 | 3.41 | 3.26 | 3.41 | 3.41 | 3.02% | 27,402 |
| Sep 15, 2026 | 3.45 | 3.48 | 3.30 | 3.31 | 3.31 | -4.06% | 25,778 |
| Sep 14, 2026 | 3.35 | 3.57 | 3.35 | 3.45 | 3.45 | 2.99% | 43,168 |
| Sep 11, 2026 | 3.39 | 3.43 | 3.33 | 3.35 | 3.35 | - | 28,159 |
| 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 |