Genprex, Inc. (GNPX)
NASDAQ: GNPX · Real-Time Price · USD
3.550
-0.160 (-4.31%)
At close: Sep 1, 2026, 4:00 PM EDT
3.700
+0.150 (4.23%)
Pre-market: Sep 2, 2026, 6:40 AM EDT
Genprex Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 1, 2026 | 3.62 | 3.64 | 3.46 | 3.55 | 3.55 | -4.31% | 40,833 |
| Aug 31, 2026 | 3.73 | 3.84 | 3.63 | 3.71 | 3.71 | 1.09% | 40,700 |
| Aug 28, 2026 | 3.68 | 3.75 | 3.63 | 3.67 | 3.67 | 1.66% | 53,637 |
| Aug 27, 2026 | 3.95 | 4.02 | 3.57 | 3.61 | 3.61 | -9.07% | 161,768 |
| Aug 26, 2026 | 3.99 | 4.07 | 3.93 | 3.97 | 3.97 | -0.75% | 27,916 |
| Aug 25, 2026 | 4.02 | 4.17 | 3.95 | 4.00 | 4.00 | -0.50% | 68,061 |
| Aug 24, 2026 | 4.02 | 4.12 | 3.94 | 4.02 | 4.02 | 1.77% | 53,171 |
| 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 |
| Aug 5, 2026 | 4.24 | 4.56 | 4.15 | 4.44 | 4.44 | 0.45% | 106,170 |
| Aug 4, 2026 | 4.68 | 4.94 | 4.11 | 4.42 | 4.42 | -6.95% | 409,080 |
| Aug 3, 2026 | 5.06 | 5.46 | 4.65 | 4.75 | 4.75 | -20.70% | 2,817,850 |
| Jul 31, 2026 | 6.02 | 6.26 | 5.63 | 5.99 | 5.99 | -1.16% | 29,018 |
| Jul 30, 2026 | 7.16 | 7.16 | 5.95 | 6.06 | 6.06 | -14.89% | 40,426 |
| Jul 29, 2026 | 8.07 | 8.07 | 7.11 | 7.12 | 7.12 | -11.33% | 21,855 |
| Jul 28, 2026 | 7.65 | 8.27 | 7.60 | 8.03 | 8.03 | 3.81% | 11,839 |
| Jul 27, 2026 | 7.76 | 8.10 | 7.55 | 7.74 | 7.74 | -0.96% | 11,889 |
| Jul 24, 2026 | 7.57 | 8.01 | 7.39 | 7.81 | 7.81 | 4.27% | 12,920 |
| Jul 23, 2026 | 8.08 | 8.11 | 7.26 | 7.49 | 7.49 | -10.94% | 19,594 |
| Jul 22, 2026 | 7.98 | 8.50 | 7.77 | 8.41 | 8.41 | 5.06% | 24,044 |
| Jul 21, 2026 | 7.18 | 8.17 | 6.99 | 8.01 | 8.01 | 11.03% | 15,488 |
| Jul 20, 2026 | 7.43 | 7.48 | 6.72 | 7.21 | 7.21 | -6.00% | 27,489 |
| Jul 17, 2026 | 7.94 | 7.94 | 7.01 | 7.67 | 7.67 | -4.13% | 376,681 |
| Jul 16, 2026 | 9.57 | 9.99 | 7.70 | 8.00 | 8.00 | -25.92% | 54,939 |
| Jul 15, 2026 | 10.12 | 11.40 | 10.12 | 10.80 | 10.80 | 5.98% | 18,676 |
| 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 |