5 DAY PERFORMANCE
-94.27%
1 MONTH PERFORMANCE
-95.44%
3 MONTH PERFORMANCE
-98.16%
6 MONTH PERFORMANCE
-98.76%
YEAR-TO-DATE PERFORMANCE
-99.55%
1 YEAR PERFORMANCE
-99.63%
Genprex, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/09/2025 | $3.39 | $3.34 (-1.33%) | $3.42 | $3.25 | 79.61 K | $2.53 M |
| 12/08/2025 | $3.46 | $3.39 (-2.02%) | $3.49 | $3.26 | 220.60 K | $2.58 M |
| 12/05/2025 | $3.49 | $3.36 (-3.72%) | $3.54 | $3.22 | 300.80 K | $2.56 M |
| 12/04/2025 | $3.09 | $3.35 (8.41%) | $3.68 | $3.08 | 1.86 M | $2.55 M |
| 12/03/2025 | $2.79 | $2.83 (1.43%) | $2.99 | $2.61 | 619.10 K | $2.15 M |
| 12/02/2025 | $2.85 | $2.74 (-3.86%) | $2.86 | $2.70 | 119.56 K | $2.08 M |
| 12/01/2025 | $2.96 | $2.85 (-3.72%) | $2.96 | $2.80 | 81.62 K | $2.17 M |
| 11/28/2025 | $2.95 | $2.96 (0.34%) | $3.01 | $2.91 | 74.72 K | $2.25 M |
| 11/26/2025 | $2.90 | $2.90 (0%) | $3.01 | $2.83 | 192.22 K | $2.21 M |
| 11/25/2025 | $2.82 | $2.95 (4.61%) | $3.02 | $2.78 | 126.72 K | $2.24 M |
| 11/24/2025 | $2.88 | $2.80 (-2.78%) | $3.08 | $2.77 | 169.73 K | $2.13 M |
| 11/21/2025 | $3.16 | $3.00 (-5.06%) | $3.16 | $2.85 | 180.60 K | $2.28 M |
| 11/20/2025 | $3.46 | $3.16 (-8.67%) | $3.58 | $3.14 | 152.10 K | $2.40 M |
| 11/19/2025 | $3.64 | $3.34 (-8.24%) | $3.87 | $3.23 | 293.90 K | $2.54 M |
| 11/18/2025 | $4.27 | $3.69 (-13.58%) | $4.27 | $3.32 | 1.01 M | $2.81 M |
| 11/17/2025 | $4.43 | $4.04 (-8.8%) | $4.49 | $3.95 | 215.90 K | $3.07 M |
| 11/14/2025 | $4.07 | $4.43 (8.85%) | $4.49 | $3.97 | 207.53 K | $3.37 M |
| 11/13/2025 | $4.60 | $4.14 (-10%) | $4.69 | $4.05 | 289.32 K | $3.15 M |
| 11/12/2025 | $4.15 | $4.60 (10.84%) | $5.00 | $4.02 | 770.80 K | $3.50 M |
| 11/11/2025 | $3.92 | $4.05 (3.32%) | $4.07 | $3.90 | 206.60 K | $2.24 M |
| 11/10/2025 | $4.37 | $4.00 (-8.47%) | $4.58 | $3.90 | 243.33 K | $2.21 M |
| 11/07/2025 | $4.71 | $4.21 (-10.62%) | $4.76 | $4.16 | 230.60 K | $2.32 M |
| 11/06/2025 | $5.96 | $4.69 (-21.31%) | $6.30 | $4.60 | 416.30 K | $2.59 M |
| 11/05/2025 | $4.61 | $5.85 (26.9%) | $6.25 | $4.60 | 497.10 K | $3.23 M |
| 11/04/2025 | $5.02 | $4.70 (-6.37%) | $5.18 | $4.62 | 194.70 K | $2.59 M |
| 11/03/2025 | $5.37 | $5.30 (-1.3%) | $5.78 | $5.18 | 192.60 K | $2.92 M |
| 10/31/2025 | $6.08 | $5.77 (-5.1%) | $6.22 | $5.73 | 215.84 K | $3.18 M |
| 10/30/2025 | $6.42 | $6.27 (-2.34%) | $6.77 | $6.18 | 191.00 K | $3.46 M |
| 10/29/2025 | $6.92 | $6.64 (-4.05%) | $7.19 | $6.51 | 343.01 K | $3.66 M |
| 10/28/2025 | $9.52 | $6.99 (-26.58%) | $9.89 | $6.62 | 4.50 M | $3.86 M |
| 10/27/2025 | $8.80 | $8.75 (-0.57%) | $9.20 | $8.63 | 222.40 K | $4.83 M |
| 10/24/2025 | $8.38 | $9.61 (14.68%) | $10.10 | $8.38 | 452.80 K | $5.30 M |
| 10/23/2025 | $11.34 | $9.16 (-19.22%) | $11.34 | $7.71 | 5.64 M | $5.06 M |
| 10/22/2025 | $10.19 | $10.96 (7.56%) | $11.00 | $8.84 | 317.80 K | $6.05 M |
| 10/21/2025 | $12.97 | $11.50 (-11.33%) | $12.97 | $10.11 | 259.20 K | $6.35 M |
| 10/20/2025 | $17.17 | $14.00 (-18.46%) | $17.55 | $13.35 | 344.76 K | $7.73 M |
| 10/17/2025 | $16.86 | $18.15 (7.65%) | $20.69 | $16.76 | 1.03 M | $10.02 M |
| 10/16/2025 | $33.34 | $23.78 (-28.67%) | $34.27 | $21.07 | 1.13 M | $13.12 M |
| 10/15/2025 | $23.98 | $42.00 (75.15%) | $55.00 | $22.80 | 18.62 M | $23.18 M |
| 10/14/2025 | $10.30 | $12.63 (22.62%) | $12.95 | $10.01 | 1.02 M | $6.97 M |
| 10/13/2025 | $10.30 | $9.70 (-5.83%) | $10.47 | $8.50 | 61.57 K | $5.35 M |
| 10/10/2025 | $10.50 | $10.26 (-2.29%) | $11.41 | $10.26 | 61.39 K | $5.66 M |
| 10/09/2025 | $12.00 | $11.57 (-3.58%) | $14.00 | $11.00 | 105.54 K | $6.39 M |
| 10/08/2025 | $10.05 | $12.22 (21.59%) | $12.25 | $10.05 | 108.36 K | $6.74 M |
| 10/07/2025 | $10.37 | $10.12 (-2.41%) | $11.00 | $9.37 | 106.04 K | $5.59 M |
| 10/06/2025 | $9.50 | $10.22 (7.58%) | $10.40 | $9.46 | 34.28 K | $5.64 M |
| 10/03/2025 | $10.92 | $9.59 (-12.18%) | $10.92 | $8.85 | 101.54 K | $5.29 M |
| 10/02/2025 | $9.00 | $10.00 (11.11%) | $10.48 | $8.75 | 72.79 K | $5.52 M |
| 10/01/2025 | $8.75 | $8.85 (1.14%) | $9.33 | $8.50 | 35.77 K | $4.88 M |
| 09/30/2025 | $8.70 | $8.47 (-2.64%) | $9.20 | $8.38 | 73.68 K | $4.67 M |
| 09/29/2025 | $9.20 | $8.37 (-9.02%) | $9.39 | $8.05 | 106.44 K | $4.62 M |
| 09/26/2025 | $9.29 | $8.94 (-3.77%) | $9.62 | $8.75 | 65.28 K | $4.93 M |
| 09/25/2025 | $10.10 | $9.26 (-8.32%) | $10.25 | $9.10 | 76.41 K | $5.11 M |
| 09/24/2025 | $11.00 | $10.36 (-5.82%) | $11.20 | $10.20 | 58.66 K | $5.72 M |
| 09/23/2025 | $11.70 | $11.01 (-5.9%) | $11.85 | $10.84 | 33.93 K | $6.08 M |
| 09/22/2025 | $11.25 | $11.50 (2.22%) | $11.90 | $10.66 | 46.45 K | $6.35 M |
| 09/19/2025 | $12.25 | $11.63 (-5.06%) | $12.29 | $11.00 | 50.43 K | $6.42 M |
| 09/18/2025 | $12.30 | $12.23 (-0.57%) | $12.89 | $11.80 | 51.08 K | $6.75 M |
| 09/17/2025 | $13.50 | $11.65 (-13.7%) | $13.50 | $11.00 | 75.63 K | $6.43 M |
| 09/16/2025 | $13.43 | $13.59 (1.19%) | $14.36 | $13.08 | 38.83 K | $7.50 M |
| 09/15/2025 | $14.18 | $13.76 (-2.96%) | $14.47 | $12.88 | 58.27 K | $7.59 M |
| 09/12/2025 | $12.79 | $14.59 (14.07%) | $15.95 | $12.41 | 249.61 K | $8.05 M |
| 09/11/2025 | $12.25 | $12.93 (5.55%) | $13.50 | $12.25 | 105.47 K | $7.14 M |
| 09/10/2025 | $10.64 | $12.51 (17.58%) | $13.20 | $10.08 | 250.29 K | $6.90 M |
| 09/09/2025 | $10.53 | $10.45 (-0.76%) | $11.20 | $10.00 | 203.37 K | $5.77 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.
