Genprex Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	2.11	2.13	2.02	2.07	2.07	-1.43%	99,465
Nov 5, 2026	2.25	2.25	1.95	2.10	2.10	-1.87%	223,783
Nov 4, 2026	2.35	2.35	2.14	2.14	2.14	-7.36%	251,064
Nov 3, 2026	2.24	2.38	2.24	2.31	2.31	3.59%	144,994
Nov 2, 2026	2.33	2.37	2.16	2.23	2.23	-0.45%	243,416
Oct 30, 2026	2.04	2.27	2.02	2.24	2.24	9.80%	184,017
Oct 29, 2026	1.86	2.10	1.86	2.04	2.04	1.49%	155,274
Oct 28, 2026	1.94	2.05	1.83	2.01	2.01	3.08%	110,610
Oct 27, 2026	1.86	1.97	1.71	1.95	1.95	7.73%	112,559
Oct 26, 2026	1.86	1.87	1.79	1.81	1.81	-	76,521
Oct 23, 2026	2.08	2.08	1.79	1.81	1.81	-8.59%	215,201
Oct 22, 2026	1.99	2.05	1.98	1.98	1.98	-3.41%	94,933
Oct 21, 2026	2.20	2.20	1.91	2.05	2.05	-3.76%	362,917
Oct 20, 2026	2.07	2.18	2.03	2.13	2.13	3.40%	234,302
Oct 19, 2026	2.15	2.22	2.06	2.06	2.06	-2.37%	246,402
Oct 16, 2026	2.27	2.32	2.10	2.11	2.11	-7.86%	127,910
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%	281,620
Oct 13, 2026	2.65	2.69	2.51	2.51	2.51	-6.69%	170,803
Oct 12, 2026	2.88	2.88	2.57	2.69	2.69	-1.10%	283,454
Oct 9, 2026	2.81	2.93	2.64	2.72	2.72	-1.09%	202,270
Oct 8, 2026	2.69	2.81	2.66	2.75	2.75	4.96%	252,433
Oct 7, 2026	2.62	2.78	2.58	2.62	2.62	0.38%	227,567
Oct 6, 2026	2.74	2.75	2.58	2.61	2.61	-4.04%	165,256
Oct 5, 2026	2.67	2.81	2.61	2.72	2.72	3.42%	151,731
Oct 2, 2026	2.56	2.75	2.55	2.63	2.63	2.73%	118,885
Oct 1, 2026	2.98	2.98	2.53	2.56	2.56	-12.33%	148,264
Sep 30, 2026	2.82	3.06	2.76	2.92	2.92	2.46%	181,438
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