5 DAY PERFORMANCE
+158.82%
1 MONTH PERFORMANCE
+86.84%
3 MONTH PERFORMANCE
-24.14%
6 MONTH PERFORMANCE
+109.52%
YEAR-TO-DATE PERFORMANCE
+3.33%
1 YEAR PERFORMANCE
-79.00%
Genprex, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $0.36 | $0.35 (-2.82%) | $0.36 | $0.33 | 761,847 | $1.21 M |
| 03/11/2025 | $0.34 | $0.34 (0.09%) | $0.35 | $0.31 | 853,900 | $1.18 M |
| 03/10/2025 | $0.35 | $0.33 (-5.71%) | $0.35 | $0.32 | 315,031 | $1.15 M |
| 03/07/2025 | $0.35 | $0.34 (-2.86%) | $0.35 | $0.33 | 247,916 | $1.19 M |
| 03/06/2025 | $0.34 | $0.34 (-1.47%) | $0.34 | $0.33 | 493,500 | $1.17 M |
| 03/05/2025 | $0.35 | $0.34 (-3.74%) | $0.35 | $0.32 | 313,208 | $1.17 M |
| 03/04/2025 | $0.35 | $0.34 (-3.74%) | $0.37 | $0.31 | 913,900 | $1.17 M |
| 03/03/2025 | $0.38 | $0.35 (-8.61%) | $0.38 | $0.34 | 563,500 | $1.22 M |
| 02/28/2025 | $0.38 | $0.38 (0.27%) | $0.40 | $0.36 | 472,325 | $1.32 M |
| 02/27/2025 | $0.40 | $0.38 (-7.11%) | $0.41 | $0.38 | 622,100 | $1.31 M |
| 02/26/2025 | $0.38 | $0.38 (0.11%) | $0.39 | $0.37 | 295,176 | $1.33 M |
| 02/25/2025 | $0.39 | $0.37 (-5.86%) | $0.39 | $0.36 | 458,103 | $1.29 M |
| 02/24/2025 | $0.40 | $0.39 (-2.84%) | $0.40 | $0.37 | 785,521 | $1.36 M |
| 02/21/2025 | $0.40 | $0.39 (-0.61%) | $0.42 | $0.36 | 1.30 M | $1.38 M |
| 02/20/2025 | $0.41 | $0.40 (-3.11%) | $0.41 | $0.38 | 887,809 | $1.38 M |
| 02/19/2025 | $0.41 | $0.42 (1.22%) | $0.43 | $0.39 | 2.23 M | $1.45 M |
| 02/18/2025 | $0.42 | $0.41 (-1.68%) | $0.44 | $0.38 | 5.00 M | $1.43 M |
| 02/14/2025 | $0.45 | $0.44 (-1.36%) | $0.45 | $0.43 | 1.49 M | $1.54 M |
| 02/13/2025 | $0.54 | $0.47 (-11.96%) | $0.55 | $0.41 | 16.75 M | $1.65 M |
| 02/12/2025 | $0.51 | $0.48 (-6.72%) | $0.51 | $0.47 | 145,600 | $1.67 M |
| 02/11/2025 | $0.50 | $0.51 (1.48%) | $0.52 | $0.48 | 378,326 | $1.78 M |
| 02/10/2025 | $0.50 | $0.49 (-1.46%) | $0.50 | $0.45 | 141,607 | $1.72 M |
| 02/07/2025 | $0.50 | $0.48 (-3.42%) | $0.51 | $0.48 | 104,913 | $1.69 M |
| 02/06/2025 | $0.51 | $0.50 (-1.96%) | $0.53 | $0.49 | 194,092 | $1.75 M |
| 02/05/2025 | $0.54 | $0.50 (-7.66%) | $0.54 | $0.50 | 239,977 | $1.75 M |
| 02/04/2025 | $0.56 | $0.52 (-7.64%) | $0.57 | $0.47 | 525,603 | $1.82 M |
| 02/03/2025 | $0.62 | $0.57 (-7.84%) | $0.62 | $0.56 | 221,492 | $2.00 M |
| 01/31/2025 | $0.63 | $0.62 (-1.02%) | $0.65 | $0.60 | 264,500 | $2.16 M |
| 01/30/2025 | $0.60 | $0.61 (1.57%) | $0.63 | $0.60 | 171,016 | $2.13 M |
| 01/29/2025 | $0.63 | $0.62 (-2.22%) | $0.67 | $0.60 | 78,200 | $2.17 M |
| 01/28/2025 | $0.60 | $0.63 (5.68%) | $0.65 | $0.58 | 266,700 | $2.22 M |
| 01/27/2025 | $0.69 | $0.61 (-11.9%) | $0.69 | $0.60 | 311,146 | $2.13 M |
| 01/24/2025 | $0.71 | $0.70 (-1.03%) | $0.73 | $0.69 | 221,442 | $2.45 M |
| 01/23/2025 | $0.77 | $0.71 (-8.44%) | $0.77 | $0.69 | 1.07 M | $2.47 M |
| 01/22/2025 | $0.71 | $0.75 (5.92%) | $0.76 | $0.70 | 153,336 | $2.63 M |
| 01/21/2025 | $0.72 | $0.70 (-3.91%) | $0.73 | $0.66 | 263,931 | $2.43 M |
| 01/17/2025 | $0.73 | $0.72 (-1.37%) | $0.74 | $0.70 | 163,329 | $2.52 M |
| 01/16/2025 | $0.70 | $0.70 (-0.37%) | $0.73 | $0.68 | 169,771 | $2.45 M |
| 01/15/2025 | $0.74 | $0.70 (-5.14%) | $0.75 | $0.69 | 388,411 | $2.45 M |
| 01/14/2025 | $0.75 | $0.74 (-1.78%) | $0.77 | $0.72 | 324,300 | $2.58 M |
| 01/13/2025 | $0.79 | $0.73 (-7.58%) | $0.79 | $0.71 | 249,036 | $2.56 M |
| 01/10/2025 | $0.79 | $0.78 (-1.27%) | $0.79 | $0.76 | 249,319 | $2.73 M |
| 01/08/2025 | $0.83 | $0.77 (-7.1%) | $0.86 | $0.76 | 416,422 | $2.70 M |
| 01/07/2025 | $0.90 | $0.85 (-5.11%) | $0.90 | $0.82 | 255,278 | $2.99 M |
| 01/06/2025 | $0.84 | $0.88 (4.01%) | $0.90 | $0.84 | 263,726 | $3.06 M |
| 01/03/2025 | $0.87 | $0.84 (-3.79%) | $0.87 | $0.81 | 974,505 | $2.93 M |
| 01/02/2025 | $0.91 | $0.90 (-1%) | $0.93 | $0.85 | 1.20 M | $3.15 M |
| 12/31/2024 | $0.84 | $0.85 (1.38%) | $0.90 | $0.84 | 438,342 | $2.98 M |
| 12/30/2024 | $0.88 | $0.85 (-3.38%) | $0.89 | $0.82 | 317,700 | $2.98 M |
| 12/27/2024 | $0.89 | $0.88 (-1.65%) | $0.91 | $0.86 | 225,100 | $3.06 M |
| 12/26/2024 | $0.91 | $0.89 (-2.2%) | $0.94 | $0.86 | 443,319 | $3.11 M |
| 12/24/2024 | $0.90 | $0.93 (3.13%) | $0.94 | $0.89 | 346,400 | $3.25 M |
| 12/23/2024 | $0.92 | $0.93 (1.5%) | $0.96 | $0.91 | 197,705 | $3.27 M |
| 12/20/2024 | $0.87 | $0.91 (4.59%) | $0.96 | $0.86 | 339,498 | $3.18 M |
| 12/19/2024 | $0.86 | $0.90 (4.66%) | $0.95 | $0.84 | 327,949 | $3.15 M |
| 12/18/2024 | $1.02 | $0.83 (-18.61%) | $1.02 | $0.82 | 1.72 M | $2.91 M |
| 12/17/2024 | $1.01 | $1.02 (0.99%) | $1.04 | $1.00 | 645,536 | $3.57 M |
| 12/16/2024 | $1.23 | $1.05 (-14.63%) | $1.26 | $1.01 | 4.03 M | $3.67 M |
| 12/13/2024 | $1.07 | $1.16 (8.41%) | $1.23 | $1.07 | 1.97 M | $4.06 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
