5 DAY PERFORMANCE
-24.71%
1 MONTH PERFORMANCE
-42.27%
3 MONTH PERFORMANCE
-83.80%
6 MONTH PERFORMANCE
-93.08%
YEAR-TO-DATE PERFORMANCE
-94.86%
1 YEAR PERFORMANCE
-99.22%
Genprex Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/08/2026 | $2.69 | $2.75 (2.23%) | $2.81 | $2.66 | 252.43 K | $1.30 M |
| 10/07/2026 | $2.62 | $2.62 (0%) | $2.78 | $2.58 | 227.60 K | $1.24 M |
| 10/06/2026 | $2.74 | $2.61 (-4.74%) | $2.75 | $2.58 | 165.26 K | $1.23 M |
| 10/05/2026 | $2.67 | $2.72 (1.87%) | $2.81 | $2.61 | 151.73 K | $1.29 M |
| 10/02/2026 | $2.56 | $2.63 (2.73%) | $2.75 | $2.55 | 118.89 K | $1.24 M |
| 10/01/2026 | $2.98 | $2.56 (-14.09%) | $2.98 | $2.53 | 148.26 K | $1.21 M |
| 09/30/2026 | $2.82 | $2.92 (3.55%) | $3.06 | $2.76 | 181.44 K | $1.38 M |
| 09/29/2026 | $2.82 | $2.85 (1.06%) | $2.90 | $2.73 | 103.45 K | $1.35 M |
| 09/28/2026 | $3.41 | $2.81 (-17.6%) | $3.41 | $2.70 | 568.40 K | $1.33 M |
| 09/25/2026 | $3.54 | $3.29 (-7.06%) | $3.55 | $3.26 | 119.92 K | $1.56 M |
| 09/24/2026 | $3.66 | $3.52 (-3.83%) | $3.66 | $3.36 | 248.94 K | $1.67 M |
| 09/23/2026 | $3.76 | $3.75 (-0.27%) | $4.20 | $3.42 | 2.50 M | $1.77 M |
| 09/22/2026 | $3.54 | $3.54 (0%) | $3.60 | $3.47 | 108.88 K | $1.67 M |
| 09/21/2026 | $3.48 | $3.48 (0%) | $3.65 | $3.46 | 116.91 K | $1.65 M |
| 09/18/2026 | $3.45 | $3.45 (0%) | $3.60 | $3.37 | 57.57 K | $1.63 M |
| 09/17/2026 | $3.50 | $3.46 (-1.14%) | $3.58 | $3.34 | 74.37 K | $1.64 M |
| 09/16/2026 | $3.35 | $3.41 (1.79%) | $3.41 | $3.26 | 27.40 K | $1.61 M |
| 09/15/2026 | $3.45 | $3.31 (-4.06%) | $3.48 | $3.30 | 25.78 K | $1.57 M |
| 09/14/2026 | $3.35 | $3.45 (2.99%) | $3.57 | $3.35 | 43.20 K | $1.63 M |
| 09/11/2026 | $3.39 | $3.35 (-1.18%) | $3.43 | $3.33 | 28.16 K | $1.59 M |
| 09/10/2026 | $3.38 | $3.35 (-0.89%) | $3.44 | $3.31 | 30.35 K | $1.59 M |
| 09/09/2026 | $3.54 | $3.43 (-3.11%) | $3.57 | $3.36 | 25.90 K | $1.62 M |
| 09/08/2026 | $3.47 | $3.54 (2.02%) | $3.65 | $3.42 | 29.09 K | $1.67 M |
| 09/04/2026 | $3.60 | $3.50 (-2.78%) | $3.61 | $3.39 | 37.63 K | $1.66 M |
| 09/03/2026 | $3.52 | $3.43 (-2.56%) | $3.57 | $3.37 | 48.62 K | $1.62 M |
| 09/02/2026 | $3.51 | $3.51 (0%) | $3.61 | $3.49 | 40.00 K | $1.66 M |
| 09/01/2026 | $3.62 | $3.55 (-1.93%) | $3.64 | $3.46 | 41.39 K | $1.68 M |
| 08/31/2026 | $3.73 | $3.71 (-0.54%) | $3.84 | $3.63 | 40.74 K | $1.76 M |
| 08/28/2026 | $3.68 | $3.67 (-0.27%) | $3.75 | $3.63 | 55.90 K | $1.74 M |
| 08/27/2026 | $3.95 | $3.61 (-8.61%) | $4.02 | $3.57 | 197.36 K | $1.71 M |
| 08/26/2026 | $3.99 | $3.97 (-0.5%) | $4.07 | $3.93 | 28.36 K | $1.88 M |
| 08/25/2026 | $4.02 | $4.00 (-0.5%) | $4.17 | $3.95 | 72.20 K | $1.89 M |
| 08/24/2026 | $4.02 | $4.02 (0%) | $4.12 | $3.94 | 54.10 K | $1.90 M |
| 08/21/2026 | $3.90 | $3.95 (1.28%) | $4.29 | $3.86 | 96.48 K | $1.87 M |
| 08/20/2026 | $3.99 | $3.95 (-1%) | $4.05 | $3.88 | 71.60 K | $1.87 M |
| 08/19/2026 | $3.86 | $3.99 (3.37%) | $4.16 | $3.85 | 212.24 K | $1.89 M |
| 08/18/2026 | $4.24 | $3.95 (-6.84%) | $4.83 | $3.83 | 4.29 M | $1.87 M |
| 08/17/2026 | $4.20 | $4.47 (6.43%) | $4.89 | $4.06 | 446.70 K | $2.12 M |
| 08/14/2026 | $4.92 | $4.32 (-12.2%) | $4.92 | $4.26 | 90.92 K | $2.04 M |
| 08/13/2026 | $4.69 | $4.87 (3.84%) | $5.24 | $4.68 | 103.60 K | $2.30 M |
| 08/12/2026 | $4.43 | $4.73 (6.77%) | $4.85 | $4.25 | 73.83 K | $2.24 M |
| 08/11/2026 | $4.06 | $4.47 (10.1%) | $4.74 | $4.06 | 158.25 K | $2.12 M |
| 08/10/2026 | $4.46 | $4.19 (-6.05%) | $4.58 | $4.02 | 119.20 K | $1.98 M |
| 08/07/2026 | $4.31 | $4.27 (-0.93%) | $4.47 | $4.24 | 77.63 K | $1.35 M |
| 08/06/2026 | $4.45 | $4.44 (-0.22%) | $4.55 | $4.00 | 148.14 K | $1.40 M |
| 08/05/2026 | $4.24 | $4.44 (4.72%) | $4.56 | $4.15 | 106.20 K | $1.40 M |
| 08/04/2026 | $4.68 | $4.42 (-5.56%) | $4.94 | $4.11 | 409.10 K | $1.40 M |
| 08/03/2026 | $5.06 | $4.75 (-6.13%) | $5.46 | $4.65 | 2.82 M | $1.50 M |
| 07/31/2026 | $6.02 | $5.99 (-0.5%) | $6.26 | $5.63 | 29.02 K | $1.89 M |
| 07/30/2026 | $7.16 | $6.06 (-15.36%) | $7.16 | $5.95 | 40.43 K | $1.91 M |
| 07/29/2026 | $8.07 | $7.12 (-11.77%) | $8.07 | $7.11 | 21.86 K | $2.25 M |
| 07/28/2026 | $7.65 | $8.03 (4.97%) | $8.27 | $7.60 | 11.84 K | $2.54 M |
| 07/27/2026 | $7.76 | $7.74 (-0.26%) | $8.10 | $7.55 | 11.89 K | $2.45 M |
| 07/24/2026 | $7.57 | $7.81 (3.17%) | $8.01 | $7.39 | 12.92 K | $2.47 M |
| 07/23/2026 | $8.08 | $7.49 (-7.3%) | $8.11 | $7.26 | 19.60 K | $2.37 M |
| 07/22/2026 | $7.98 | $8.41 (5.39%) | $8.50 | $7.77 | 24.04 K | $2.66 M |
| 07/21/2026 | $7.18 | $8.01 (11.56%) | $8.17 | $6.99 | 15.50 K | $2.53 M |
| 07/20/2026 | $7.43 | $7.21 (-2.96%) | $7.48 | $6.72 | 27.50 K | $2.28 M |
| 07/17/2026 | $7.94 | $7.67 (-3.4%) | $7.94 | $7.01 | 376.70 K | $2.42 M |
| 07/16/2026 | $9.57 | $8.00 (-16.41%) | $9.99 | $7.70 | 54.94 K | $2.53 M |
| 07/15/2026 | $10.12 | $10.80 (6.72%) | $11.40 | $10.12 | 18.68 K | $3.41 M |
| 07/14/2026 | $11.30 | $10.19 (-9.82%) | $11.46 | $10.14 | 17.27 K | $3.22 M |
| 07/13/2026 | $12.42 | $11.77 (-5.23%) | $12.42 | $11.66 | 4.40 K | $3.72 M |
| 07/10/2026 | $12.61 | $12.32 (-2.3%) | $12.61 | $11.92 | 2.25 K | $3.89 M |
| 07/09/2026 | $12.35 | $12.22 (-1.05%) | $12.98 | $12.12 | 2.89 K | $3.86 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.
