Genprex, Inc. GNPX
2.08 USD -0.13 (-5.88%)
Regular-session close
2.15 +0.07 +3.37%
After hours · Nov 13, 4:00 PM ET
2.06 Day range 2.26
1.81 52-week range 97.46
- YTD
- -94.60%
- 1 year
- -97.72%
GNPX price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 2.26 | 2.26 | 2.06 | 2.08 | -0.13 | -5.88% | 11,436 |
| Nov 12, 2026 | 2.30 | 2.30 | 2.20 | 2.21 | -0.08 | -3.49% | 18,900 |
| Nov 11, 2026 | 2.11 | 2.38 | 2.11 | 2.29 | +0.20 | +9.57% | 161,100 |
| Nov 10, 2026 | 2.10 | 2.20 | 2.07 | 2.09 | +0.03 | +1.46% | 158,000 |
| Nov 9, 2026 | 2.07 | 2.15 | 2.05 | 2.06 | -0.01 | -0.48% | 86,600 |
| Nov 6, 2026 | 2.11 | 2.13 | 2.02 | 2.07 | -0.03 | -1.43% | 98,900 |
| Nov 5, 2026 | 2.25 | 2.25 | 1.95 | 2.10 | -0.04 | -1.87% | 218,300 |
| Nov 4, 2026 | 2.35 | 2.35 | 2.14 | 2.14 | -0.17 | -7.36% | 244,300 |
| Nov 3, 2026 | 2.24 | 2.38 | 2.24 | 2.31 | +0.08 | +3.59% | 144,400 |
| Nov 2, 2026 | 2.33 | 2.37 | 2.16 | 2.23 | -0.01 | -0.45% | 241,600 |
| Oct 30, 2026 | 2.04 | 2.27 | 2.02 | 2.24 | +0.20 | +9.80% | 176,900 |
| Oct 29, 2026 | 1.86 | 2.10 | 1.86 | 2.04 | +0.03 | +1.49% | 154,300 |
| Oct 28, 2026 | 1.94 | 2.05 | 1.83 | 2.01 | +0.06 | +3.08% | 107,900 |
| Oct 27, 2026 | 1.86 | 1.97 | 1.71 | 1.95 | +0.14 | +7.73% | 110,000 |
| Oct 26, 2026 | 1.86 | 1.87 | 1.79 | 1.81 | 0.00 | 0.00% | 72,500 |
| Oct 23, 2026 | 2.08 | 2.08 | 1.79 | 1.81 | -0.17 | -8.59% | 212,300 |
| Oct 22, 2026 | 1.99 | 2.05 | 1.98 | 1.98 | -0.07 | -3.41% | 90,300 |
| Oct 21, 2026 | 2.20 | 2.20 | 1.91 | 2.05 | -0.08 | -3.76% | 361,600 |
| Oct 20, 2026 | 2.07 | 2.18 | 2.03 | 2.13 | +0.07 | +3.40% | 234,000 |
| Oct 19, 2026 | 2.15 | 2.21 | 2.06 | 2.06 | -0.05 | -2.37% | 245,100 |
| Oct 16, 2026 | 2.27 | 2.32 | 2.10 | 2.11 | -0.18 | -7.86% | 125,500 |
| Oct 15, 2026 | 2.30 | 2.43 | 2.21 | 2.29 | -0.04 | -1.72% | 224,800 |
| Oct 14, 2026 | 2.50 | 2.55 | 2.30 | 2.33 | -0.18 | -7.17% | 281,200 |
| Oct 13, 2026 | 2.65 | 2.69 | 2.51 | 2.51 | -0.18 | -6.69% | 165,300 |
| Oct 12, 2026 | 2.88 | 2.88 | 2.57 | 2.69 | -0.03 | -1.10% | 275,500 |
| Oct 9, 2026 | 2.81 | 2.93 | 2.64 | 2.72 | -0.03 | -1.09% | 201,300 |
| Oct 8, 2026 | 2.69 | 2.81 | 2.66 | 2.75 | +0.13 | +4.96% | 252,400 |
| Oct 7, 2026 | 2.62 | 2.78 | 2.58 | 2.62 | +0.01 | +0.38% | 227,600 |
| Oct 6, 2026 | 2.74 | 2.75 | 2.58 | 2.61 | -0.11 | -4.04% | 156,100 |
| Oct 5, 2026 | 2.67 | 2.81 | 2.61 | 2.72 | +0.09 | +3.42% | 151,700 |
| Oct 2, 2026 | 2.56 | 2.75 | 2.55 | 2.63 | +0.07 | +2.73% | 118,700 |
| Oct 1, 2026 | 2.98 | 2.98 | 2.53 | 2.56 | -0.36 | -12.33% | 141,800 |
| Sep 30, 2026 | 2.82 | 3.06 | 2.76 | 2.92 | +0.07 | +2.46% | 179,300 |
| Sep 29, 2026 | 2.82 | 2.90 | 2.73 | 2.85 | +0.04 | +1.42% | 101,300 |
| Sep 28, 2026 | 3.41 | 3.41 | 2.70 | 2.81 | -0.48 | -14.59% | 568,400 |
| Sep 25, 2026 | 3.54 | 3.55 | 3.26 | 3.29 | -0.23 | -6.53% | 118,800 |
| Sep 24, 2026 | 3.66 | 3.66 | 3.36 | 3.52 | -0.23 | -6.13% | 244,700 |
| Sep 23, 2026 | 3.76 | 4.20 | 3.42 | 3.75 | +0.21 | +5.93% | 2,488,700 |
| Sep 22, 2026 | 3.54 | 3.60 | 3.47 | 3.54 | +0.06 | +1.72% | 103,800 |
| Sep 21, 2026 | 3.48 | 3.65 | 3.46 | 3.48 | +0.03 | +0.87% | 116,800 |
| Sep 18, 2026 | 3.45 | 3.60 | 3.37 | 3.45 | -0.01 | -0.29% | 57,500 |
| Sep 17, 2026 | 3.50 | 3.58 | 3.34 | 3.46 | +0.05 | +1.47% | 74,300 |
| Sep 16, 2026 | 3.35 | 3.41 | 3.26 | 3.41 | +0.10 | +3.02% | 26,800 |
| Sep 15, 2026 | 3.45 | 3.47 | 3.30 | 3.31 | -0.14 | -4.06% | 25,600 |
| Sep 14, 2026 | 3.35 | 3.57 | 3.35 | 3.45 | +0.10 | +2.99% | 43,200 |
| Sep 11, 2026 | 3.39 | 3.43 | 3.33 | 3.35 | 0.00 | 0.00% | 27,700 |
| Sep 10, 2026 | 3.38 | 3.44 | 3.31 | 3.35 | -0.08 | -2.33% | 28,800 |
| Sep 9, 2026 | 3.54 | 3.57 | 3.36 | 3.43 | -0.11 | -3.11% | 25,900 |
| Sep 8, 2026 | 3.47 | 3.65 | 3.42 | 3.54 | +0.04 | +1.14% | 28,700 |
| Sep 4, 2026 | 3.60 | 3.61 | 3.39 | 3.50 | +0.08 | +2.34% | 37,200 |
| Sep 3, 2026 | 3.52 | 3.57 | 3.37 | 3.42 | -0.09 | -2.56% | 48,400 |
| Sep 2, 2026 | 3.51 | 3.61 | 3.49 | 3.51 | -0.04 | -1.13% | 40,000 |
| Sep 1, 2026 | 3.62 | 3.64 | 3.46 | 3.55 | -0.16 | -4.31% | 41,300 |
| Aug 31, 2026 | 3.73 | 3.84 | 3.63 | 3.71 | +0.04 | +1.09% | 40,700 |
| Aug 28, 2026 | 3.68 | 3.75 | 3.63 | 3.67 | +0.06 | +1.66% | 55,600 |
| Aug 27, 2026 | 3.95 | 4.02 | 3.57 | 3.61 | -0.36 | -9.07% | 194,500 |
| Aug 26, 2026 | 3.99 | 4.07 | 3.93 | 3.97 | -0.03 | -0.75% | 28,000 |
| Aug 25, 2026 | 4.02 | 4.17 | 3.95 | 4.00 | -0.02 | -0.50% | 71,700 |
| Aug 24, 2026 | 4.02 | 4.12 | 3.94 | 4.02 | +0.07 | +1.77% | 53,200 |
| Aug 21, 2026 | 3.90 | 4.29 | 3.86 | 3.95 | 0.00 | 0.00% | 96,100 |
| Aug 20, 2026 | 3.99 | 4.05 | 3.88 | 3.95 | -0.04 | -1.00% | 71,600 |
| Aug 19, 2026 | 3.86 | 4.16 | 3.85 | 3.99 | +0.04 | +1.01% | 212,200 |
| Aug 18, 2026 | 4.24 | 4.83 | 3.83 | 3.95 | -0.52 | -11.63% | 4,292,400 |
| Aug 17, 2026 | 4.20 | 4.89 | 4.06 | 4.47 | +0.15 | +3.47% | 446,700 |
| Aug 14, 2026 | 4.92 | 4.92 | 4.26 | 4.32 | -0.55 | -11.29% | 90,700 |
65 days, newest first. Daily bars as drawn on the GNPX chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.