NASDAQ : GNPX
Genprex, Inc. — Price history
Healthcare · Biotechnology · United States
Last price 2.24 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 1.84M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Genprex, Inc. (GNPX) closed at 2.23 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 2.33 | 2.368 | 2.159 | 2.23 | 243,311 | -0.45% |
| 2026-10-30 | 2.04 | 2.27 | 2.02 | 2.24 | 184,017 | +9.80% |
| 2026-10-29 | 1.86 | 2.1 | 1.86 | 2.04 | 155,274 | +1.49% |
| 2026-10-28 | 1.94 | 2.05 | 1.834 | 2.01 | 110,610 | +3.08% |
| 2026-10-27 | 1.86 | 1.965 | 1.71 | 1.95 | 112,559 | +7.73% |
| 2026-10-26 | 1.86 | 1.874 | 1.791 | 1.81 | 76,521 | +0.00% |
| 2026-10-23 | 2.08 | 2.08 | 1.79 | 1.81 | 215,201 | -8.59% |
| 2026-10-22 | 1.99 | 2.05 | 1.98 | 1.98 | 94,933 | -3.41% |
| 2026-10-21 | 2.2 | 2.2 | 1.91 | 2.05 | 362,917 | -3.76% |
| 2026-10-20 | 2.07 | 2.18 | 2.03 | 2.13 | 234,302 | +3.40% |
| 2026-10-19 | 2.15 | 2.215 | 2.06 | 2.06 | 246,402 | -2.37% |
| 2026-10-16 | 2.27 | 2.32 | 2.1 | 2.11 | 127,910 | -7.86% |
| 2026-10-15 | 2.3 | 2.43 | 2.215 | 2.29 | 225,949 | -1.72% |
| 2026-10-14 | 2.5 | 2.55 | 2.3 | 2.33 | 281,620 | -7.17% |
| 2026-10-13 | 2.65 | 2.692 | 2.51 | 2.51 | 170,803 | -6.69% |
| 2026-10-12 | 2.88 | 2.88 | 2.57 | 2.69 | 283,454 | -1.10% |
| 2026-10-09 | 2.81 | 2.93 | 2.64 | 2.72 | 202,270 | -1.09% |
| 2026-10-08 | 2.69 | 2.81 | 2.659 | 2.75 | 252,433 | +4.96% |
| 2026-10-07 | 2.62 | 2.78 | 2.58 | 2.62 | 227,567 | +0.38% |
| 2026-10-06 | 2.74 | 2.75 | 2.58 | 2.61 | 165,256 | -4.04% |
| 2026-10-05 | 2.67 | 2.81 | 2.61 | 2.72 | 151,731 | +3.42% |
| 2026-10-02 | 2.56 | 2.75 | 2.55 | 2.63 | 118,885 | +2.73% |
| 2026-10-01 | 2.98 | 2.98 | 2.53 | 2.56 | 148,264 | -12.33% |
| 2026-09-30 | 2.82 | 3.06 | 2.76 | 2.92 | 181,438 | +2.46% |
| 2026-09-29 | 2.82 | 2.9 | 2.73 | 2.85 | 103,445 | +1.42% |
| 2026-09-28 | 3.41 | 3.41 | 2.7 | 2.81 | 568,365 | -14.59% |
| 2026-09-25 | 3.54 | 3.55 | 3.26 | 3.29 | 119,921 | -6.53% |
| 2026-09-24 | 3.66 | 3.66 | 3.36 | 3.52 | 248,937 | -6.13% |
| 2026-09-23 | 3.76 | 4.2 | 3.42 | 3.75 | 2,497,876 | +5.93% |
| 2026-09-22 | 3.54 | 3.6 | 3.47 | 3.54 | 108,884 | +1.72% |
| 2026-09-21 | 3.48 | 3.65 | 3.46 | 3.48 | 116,906 | +0.87% |
| 2026-09-18 | 3.45 | 3.6 | 3.37 | 3.45 | 57,571 | -0.29% |
| 2026-09-17 | 3.5 | 3.58 | 3.34 | 3.46 | 74,367 | +1.47% |
| 2026-09-16 | 3.35 | 3.41 | 3.26 | 3.41 | 27,402 | +3.02% |
| 2026-09-15 | 3.45 | 3.475 | 3.3 | 3.31 | 25,778 | -4.06% |
| 2026-09-14 | 3.35 | 3.569 | 3.35 | 3.45 | 43,168 | +2.99% |
| 2026-09-11 | 3.39 | 3.43 | 3.33 | 3.35 | 28,159 | +0.00% |
| 2026-09-10 | 3.38 | 3.44 | 3.31 | 3.35 | 30,351 | -2.33% |
| 2026-09-09 | 3.54 | 3.57 | 3.361 | 3.43 | 25,902 | -3.11% |
| 2026-09-08 | 3.47 | 3.65 | 3.42 | 3.54 | 29,093 | +1.14% |
| 2026-09-04 | 3.6 | 3.605 | 3.387 | 3.5 | 37,631 | +2.19% |
| 2026-09-03 | 3.52 | 3.57 | 3.37 | 3.425 | 48,623 | -2.42% |
| 2026-09-02 | 3.51 | 3.61 | 3.49 | 3.51 | 39,969 | -1.13% |
| 2026-09-01 | 3.62 | 3.64 | 3.46 | 3.55 | 41,393 | -4.31% |
| 2026-08-31 | 3.73 | 3.84 | 3.63 | 3.71 | 40,740 | +1.09% |
| 2026-08-28 | 3.68 | 3.75 | 3.63 | 3.67 | 55,896 | +1.66% |
| 2026-08-27 | 3.95 | 4.02 | 3.57 | 3.61 | 197,359 | -9.07% |
| 2026-08-26 | 3.99 | 4.07 | 3.93 | 3.97 | 28,355 | -0.75% |
| 2026-08-25 | 4.02 | 4.17 | 3.951 | 4 | 72,204 | -0.50% |
| 2026-08-24 | 4.02 | 4.12 | 3.936 | 4.02 | 54,102 | +1.77% |
| 2026-08-21 | 3.9 | 4.289 | 3.86 | 3.95 | 96,475 | +0.00% |
| 2026-08-20 | 3.99 | 4.05 | 3.88 | 3.95 | 71,567 | -1.00% |
| 2026-08-19 | 3.86 | 4.16 | 3.85 | 3.99 | 212,240 | +1.01% |
| 2026-08-18 | 4.24 | 4.83 | 3.83 | 3.95 | 4,292,444 | -11.73% |
| 2026-08-17 | 4.2 | 4.892 | 4.06 | 4.475 | 446,669 | +3.59% |
| 2026-08-14 | 4.92 | 4.92 | 4.255 | 4.32 | 90,924 | -11.29% |
| 2026-08-13 | 4.69 | 5.237 | 4.68 | 4.87 | 103,583 | +2.96% |
| 2026-08-12 | 4.43 | 4.85 | 4.251 | 4.73 | 73,829 | +5.82% |
| 2026-08-11 | 4.06 | 4.74 | 4.06 | 4.47 | 158,245 | +6.68% |
| 2026-08-10 | 4.46 | 4.575 | 4.02 | 4.19 | 119,167 | -1.87% |
| 2026-08-07 | 4.31 | 4.474 | 4.24 | 4.27 | 77,631 | -3.83% |
| 2026-08-06 | 4.45 | 4.55 | 4 | 4.44 | 148,144 | +0.00% |
| 2026-08-05 | 4.24 | 4.56 | 4.15 | 4.44 | 106,170 | +0.45% |
| 2026-08-04 | 4.68 | 4.94 | 4.11 | 4.42 | 409,080 | -6.95% |
| 2026-08-03 | 5.06 | 5.458 | 4.65 | 4.75 | 2,817,850 | -20.70% |
| 2026-07-31 | 6.02 | 6.256 | 5.63 | 5.99 | 29,018 | -1.16% |
| 2026-07-30 | 7.16 | 7.16 | 5.945 | 6.06 | 40,426 | -14.89% |
| 2026-07-29 | 8.065 | 8.07 | 7.11 | 7.12 | 21,855 | -11.33% |
| 2026-07-28 | 7.65 | 8.27 | 7.6 | 8.03 | 11,839 | +3.81% |
| 2026-07-27 | 7.76 | 8.1 | 7.55 | 7.735 | 11,889 | -0.96% |
| 2026-07-24 | 7.57 | 8.01 | 7.39 | 7.81 | 12,920 | +4.27% |
| 2026-07-23 | 8.075 | 8.105 | 7.264 | 7.49 | 19,594 | -10.94% |
| 2026-07-22 | 7.98 | 8.5 | 7.77 | 8.41 | 24,044 | +5.06% |
| 2026-07-21 | 7.18 | 8.17 | 6.99 | 8.005 | 15,488 | +11.03% |
| 2026-07-20 | 7.43 | 7.48 | 6.715 | 7.21 | 27,489 | -6.00% |
| 2026-07-17 | 7.94 | 7.94 | 7.01 | 7.67 | 376,681 | -4.13% |
| 2026-07-16 | 9.57 | 9.99 | 7.7 | 8 | 54,939 | -25.92% |
| 2026-07-15 | 10.12 | 11.398 | 10.12 | 10.8 | 18,676 | +5.98% |
| 2026-07-14 | 11.299 | 11.462 | 10.142 | 10.19 | 17,272 | -13.45% |
| 2026-07-13 | 12.419 | 12.419 | 11.66 | 11.774 | 4,398 | -4.41% |
| 2026-07-10 | 12.613 | 12.613 | 11.924 | 12.318 | 2,248 | +0.79% |
| 2026-07-09 | 12.351 | 12.98 | 12.118 | 12.221 | 2,893 | -1.49% |
| 2026-07-08 | 12.762 | 12.87 | 11.66 | 12.406 | 9,612 | -4.59% |
| 2026-07-07 | 14.608 | 14.608 | 12.542 | 13.002 | 7,068 | -4.83% |
| 2026-07-06 | 13.341 | 15.602 | 12.76 | 13.662 | 35,193 | +7.81% |
| 2026-07-02 | 11.88 | 12.958 | 11.88 | 12.672 | 11,215 | +7.80% |
| 2026-07-01 | 11.22 | 12.021 | 11.002 | 11.755 | 5,197 | +2.95% |
| 2026-06-30 | 11.24 | 11.612 | 10.688 | 11.418 | 7,701 | +2.77% |
| 2026-06-29 | 11.66 | 11.812 | 10.795 | 11.11 | 12,312 | +2.06% |
| 2026-06-26 | 10.78 | 11.44 | 10.78 | 10.886 | 9,296 | +5.03% |
| 2026-06-25 | 10.683 | 10.934 | 10.21 | 10.364 | 5,370 | -2.46% |
| 2026-06-24 | 11.66 | 11.71 | 10.562 | 10.626 | 8,873 | -7.29% |
| 2026-06-23 | 12.1 | 12.21 | 11.378 | 11.462 | 7,104 | -5.29% |
| 2026-06-22 | 13.024 | 13.024 | 11.475 | 12.102 | 15,969 | -7.08% |
| 2026-06-18 | 10.751 | 13.86 | 10.56 | 13.024 | 73,142 | +22.47% |
| 2026-06-17 | 9.306 | 11.183 | 9.304 | 10.635 | 32,179 | +10.95% |
| 2026-06-16 | 10.56 | 10.562 | 9.585 | 9.585 | 19,631 | -10.46% |
| 2026-06-15 | 13.42 | 13.64 | 10.606 | 10.705 | 73,634 | -23.99% |
| 2026-06-12 | 14.307 | 15.312 | 14.082 | 14.084 | 9,086 | -2.05% |
| 2026-06-11 | 14.08 | 14.83 | 13.732 | 14.379 | 5,812 | +2.75% |
| 2026-06-10 | 14.263 | 14.74 | 13.994 | 13.994 | 4,960 | -4.37% |
| 2026-06-09 | 14.96 | 14.96 | 14.082 | 14.634 | 8,019 | -0.86% |
| 2026-06-08 | 14.318 | 15.079 | 14.318 | 14.762 | 8,899 | +3.76% |
| 2026-06-05 | 15.068 | 15.415 | 13.952 | 14.227 | 20,154 | -6.95% |
| 2026-06-04 | 15.73 | 16.269 | 15.07 | 15.29 | 8,474 | -3.46% |
| 2026-06-03 | 16.086 | 16.278 | 15.633 | 15.838 | 8,440 | -2.08% |
| 2026-06-02 | 16.553 | 16.555 | 16.012 | 16.174 | 9,194 | -1.99% |
| 2026-06-01 | 17.206 | 17.38 | 15.891 | 16.502 | 18,398 | -3.77% |
| 2026-05-29 | 17.294 | 17.732 | 16.955 | 17.149 | 12,303 | -1.91% |
| 2026-05-28 | 17.6 | 17.798 | 17.292 | 17.483 | 15,553 | +2.37% |
| 2026-05-27 | 17.131 | 17.38 | 16.779 | 17.079 | 9,305 | +0.56% |
| 2026-05-26 | 17.523 | 18.041 | 16.793 | 16.984 | 18,937 | -5.98% |
| 2026-05-22 | 17.93 | 18.918 | 17.93 | 18.064 | 10,849 | +0.75% |
| 2026-05-21 | 17.525 | 18.033 | 17.16 | 17.93 | 5,655 | +3.18% |
| 2026-05-20 | 16.94 | 17.393 | 16.282 | 17.378 | 9,761 | +0.24% |
| 2026-05-19 | 17.574 | 17.816 | 16.79 | 17.336 | 8,557 | -2.11% |
| 2026-05-18 | 18.7 | 18.814 | 17.402 | 17.71 | 13,288 | -3.05% |
| 2026-05-15 | 19.36 | 19.36 | 18.26 | 18.267 | 8,878 | -3.60% |
| 2026-05-14 | 18.92 | 19.221 | 18.165 | 18.949 | 13,323 | +1.20% |
| 2026-05-13 | 18.656 | 18.726 | 18.064 | 18.724 | 8,984 | +2.54% |