Genprex Inc GNPX
NASDAQ · United States · Health Technology
$2.56-0.36 (-12.33%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $2.56 | -12.33% | $2.98 | $2.98 | $2.53 | 141.80K |
| 2026-09-30 | $2.92 | +2.46% | $2.82 | $3.06 | $2.76 | 179.30K |
| 2026-09-29 | $2.85 | +1.42% | $2.82 | $2.90 | $2.73 | 101.30K |
| 2026-09-28 | $2.81 | -14.59% | $3.41 | $3.41 | $2.70 | 568.40K |
| 2026-09-25 | $3.29 | -6.53% | $3.54 | $3.55 | $3.26 | 118.80K |
| 2026-09-24 | $3.52 | -6.13% | $3.66 | $3.66 | $3.36 | 244.70K |
| 2026-09-23 | $3.75 | +5.93% | $3.76 | $4.20 | $3.42 | 2.49M |
| 2026-09-22 | $3.54 | +1.72% | $3.54 | $3.60 | $3.47 | 103.80K |
| 2026-09-21 | $3.48 | +0.87% | $3.48 | $3.65 | $3.46 | 116.80K |
| 2026-09-18 | $3.45 | -0.29% | $3.45 | $3.60 | $3.37 | 57.50K |
| 2026-09-17 | $3.46 | +1.47% | $3.50 | $3.58 | $3.34 | 74.30K |
| 2026-09-16 | $3.41 | +3.02% | $3.35 | $3.41 | $3.26 | 26.80K |
| 2026-09-15 | $3.31 | -4.06% | $3.45 | $3.47 | $3.30 | 25.60K |
| 2026-09-14 | $3.45 | +2.99% | $3.35 | $3.57 | $3.35 | 43.20K |
| 2026-09-11 | $3.35 | 0.00% | $3.39 | $3.43 | $3.33 | 27.70K |
| 2026-09-10 | $3.35 | -2.33% | $3.38 | $3.44 | $3.31 | 28.80K |
| 2026-09-09 | $3.43 | -3.11% | $3.54 | $3.57 | $3.36 | 25.90K |
| 2026-09-08 | $3.54 | +1.14% | $3.47 | $3.65 | $3.42 | 28.70K |
| 2026-09-04 | $3.50 | +2.19% | $3.60 | $3.61 | $3.39 | 37.20K |
| 2026-09-03 | $3.42 | -2.42% | $3.52 | $3.57 | $3.37 | 48.40K |
| 2026-09-02 | $3.51 | -1.13% | $3.51 | $3.61 | $3.49 | 40.00K |
| 2026-09-01 | $3.55 | -4.31% | $3.62 | $3.64 | $3.46 | 41.30K |
| 2026-08-31 | $3.71 | +1.09% | $3.73 | $3.84 | $3.63 | 40.70K |
| 2026-08-28 | $3.67 | +1.66% | $3.68 | $3.75 | $3.63 | 55.60K |
| 2026-08-27 | $3.61 | -9.07% | $3.95 | $4.02 | $3.57 | 194.50K |
| 2026-08-26 | $3.97 | -0.75% | $3.99 | $4.07 | $3.93 | 28.00K |
| 2026-08-25 | $4.00 | -0.50% | $4.02 | $4.17 | $3.95 | 71.70K |
| 2026-08-24 | $4.02 | +1.77% | $4.02 | $4.12 | $3.94 | 53.20K |
| 2026-08-21 | $3.95 | 0.00% | $3.90 | $4.29 | $3.86 | 96.10K |
| 2026-08-20 | $3.95 | -1.00% | $3.99 | $4.05 | $3.88 | 71.60K |
| 2026-08-19 | $3.99 | +1.01% | $3.86 | $4.16 | $3.85 | 212.20K |
| 2026-08-18 | $3.95 | -11.73% | $4.24 | $4.83 | $3.83 | 4.29M |
| 2026-08-17 | $4.47 | +3.59% | $4.20 | $4.89 | $4.06 | 446.70K |
| 2026-08-14 | $4.32 | -11.29% | $4.92 | $4.92 | $4.26 | 90.70K |
| 2026-08-13 | $4.87 | +2.96% | $4.69 | $5.24 | $4.68 | 103.60K |
| 2026-08-12 | $4.73 | +5.82% | $4.43 | $4.85 | $4.25 | 73.50K |
| 2026-08-11 | $4.47 | +6.68% | $4.06 | $4.74 | $4.06 | 158.20K |
| 2026-08-10 | $4.19 | -1.87% | $4.46 | $4.57 | $4.02 | 119.20K |
| 2026-08-07 | $4.27 | -3.83% | $4.31 | $4.47 | $4.24 | 77.60K |
| 2026-08-06 | $4.44 | 0.00% | $4.45 | $4.55 | $4.00 | 148.10K |
| 2026-08-05 | $4.44 | +0.45% | $4.24 | $4.56 | $4.15 | 106.20K |
| 2026-08-04 | $4.42 | -6.95% | $4.68 | $4.94 | $4.11 | 409.10K |
| 2026-08-03 | $4.75 | -20.70% | $5.06 | $5.46 | $4.65 | 2.82M |
| 2026-07-31 | $5.99 | -1.16% | $6.02 | $6.26 | $5.63 | 29.00K |
| 2026-07-30 | $6.06 | -14.89% | $7.16 | $7.16 | $5.95 | 40.40K |
| 2026-07-29 | $7.12 | -11.33% | $8.06 | $8.07 | $7.11 | 21.20K |
| 2026-07-28 | $8.03 | +3.81% | $7.65 | $8.27 | $7.60 | 11.80K |
| 2026-07-27 | $7.74 | -0.96% | $7.76 | $8.10 | $7.55 | 11.80K |
| 2026-07-24 | $7.81 | +4.27% | $7.57 | $8.01 | $7.39 | 12.90K |
| 2026-07-23 | $7.49 | -10.94% | $8.07 | $8.10 | $7.26 | 19.60K |
| 2026-07-22 | $8.41 | +5.06% | $7.98 | $8.50 | $7.77 | 23.70K |
| 2026-07-21 | $8.01 | +11.03% | $7.18 | $8.17 | $6.99 | 15.50K |
| 2026-07-20 | $7.21 | -6.00% | $7.43 | $7.48 | $6.72 | 27.50K |
| 2026-07-17 | $7.67 | -4.12% | $7.94 | $7.94 | $7.01 | 376.70K |
| 2026-07-16 | $8.00 | -25.94% | $9.57 | $9.99 | $7.70 | 54.90K |
| 2026-07-15 | $10.80 | +6.05% | $10.12 | $11.40 | $10.12 | 18.68K |
| 2026-07-14 | $10.19 | -13.46% | $11.31 | $11.46 | $10.14 | 17.27K |
| 2026-07-13 | $11.77 | -4.46% | $12.43 | $12.43 | $11.66 | 4.40K |
| 2026-07-10 | $12.32 | +0.72% | $12.61 | $12.61 | $11.92 | 2.23K |
| 2026-07-09 | $12.23 | -1.42% | $12.34 | $12.98 | $12.12 | 2.88K |
| 2026-07-08 | $12.41 | -4.57% | $12.76 | $12.87 | $11.66 | 9.61K |
| 2026-07-07 | $13.00 | -4.83% | $14.61 | $14.61 | $12.54 | 7.07K |
| 2026-07-06 | $13.66 | +7.81% | $13.33 | $15.60 | $12.76 | 35.20K |
| 2026-07-02 | $12.67 | +7.87% | $11.88 | $12.96 | $11.88 | 11.22K |
| 2026-07-01 | $11.75 | +2.89% | $11.22 | $12.01 | $11.00 | 5.20K |
| 2026-06-30 | $11.42 | +2.77% | $11.24 | $11.62 | $10.69 | 7.69K |
| 2026-06-29 | $11.11 | +2.02% | $11.66 | $11.81 | $10.80 | 12.31K |
| 2026-06-26 | $10.89 | +5.10% | $10.78 | $11.44 | $10.78 | 9.30K |
| 2026-06-25 | $10.36 | -2.48% | $10.69 | $10.93 | $10.21 | 5.37K |
| 2026-06-24 | $10.63 | -7.29% | $11.66 | $11.70 | $10.56 | 8.87K |
| 2026-06-23 | $11.46 | -5.27% | $12.10 | $12.21 | $11.37 | 7.10K |
| 2026-06-22 | $12.10 | -7.09% | $13.02 | $13.02 | $11.48 | 15.97K |
| 2026-06-18 | $13.02 | +22.57% | $10.76 | $13.86 | $10.56 | 73.14K |
| 2026-06-17 | $10.63 | +10.78% | $9.31 | $11.18 | $9.31 | 32.18K |
| 2026-06-16 | $9.59 | -10.47% | $10.56 | $10.56 | $9.59 | 19.63K |
| 2026-06-15 | $10.71 | -23.91% | $13.42 | $13.64 | $10.60 | 73.64K |
| 2026-06-12 | $14.08 | -2.14% | $14.30 | $15.31 | $14.08 | 8.36K |
| 2026-06-11 | $14.39 | +2.83% | $14.08 | $14.83 | $13.73 | 5.81K |
| 2026-06-10 | $13.99 | -4.36% | $14.26 | $14.74 | $13.99 | 4.96K |
| 2026-06-09 | $14.63 | -0.89% | $14.96 | $14.96 | $14.08 | 8.02K |
| 2026-06-08 | $14.76 | +3.71% | $14.32 | $15.07 | $14.32 | 8.90K |
| 2026-06-05 | $14.23 | -6.91% | $15.07 | $15.42 | $13.95 | 20.16K |
| 2026-06-04 | $15.29 | -3.47% | $15.73 | $16.28 | $15.07 | 8.46K |
| 2026-06-03 | $15.84 | -2.04% | $16.08 | $16.28 | $15.64 | 8.44K |
| 2026-06-02 | $16.17 | -2.00% | $16.54 | $16.57 | $16.02 | 9.19K |
| 2026-06-01 | $16.50 | -3.85% | $17.20 | $17.38 | $15.88 | 18.40K |
| 2026-05-29 | $17.16 | -1.89% | $17.29 | $17.73 | $16.96 | 12.31K |
| 2026-05-28 | $17.49 | +2.45% | $17.60 | $17.80 | $17.29 | 15.50K |
| 2026-05-27 | $17.07 | +0.52% | $17.14 | $17.38 | $16.79 | 9.20K |
| 2026-05-26 | $16.98 | -5.97% | $17.53 | $18.04 | $16.79 | 18.86K |