5 DAY PERFORMANCE
+280.04%
1 MONTH PERFORMANCE
+149.15%
3 MONTH PERFORMANCE
+8.79%
6 MONTH PERFORMANCE
+10.61%
YEAR-TO-DATE PERFORMANCE
+13.14%
1 YEAR PERFORMANCE
-82.24%
Genprex Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $0.49 | $0.49 (0.98%) | $0.52 | $0.49 | 204.53 K | $3.44 M |
| 06/25/2026 | $0.49 | $0.47 (-2.99%) | $0.50 | $0.46 | 118.14 K | $3.28 M |
| 06/24/2026 | $0.53 | $0.48 (-8.87%) | $0.53 | $0.48 | 195.22 K | $3.36 M |
| 06/23/2026 | $0.55 | $0.52 (-5.27%) | $0.56 | $0.52 | 156.31 K | $3.62 M |
| 06/22/2026 | $0.59 | $0.55 (-7.08%) | $0.59 | $0.52 | 351.32 K | $3.82 M |
| 06/18/2026 | $0.49 | $0.59 (21.14%) | $0.63 | $0.48 | 1.61 M | $4.12 M |
| 06/17/2026 | $0.42 | $0.48 (14.28%) | $0.51 | $0.42 | 708.00 K | $3.36 M |
| 06/16/2026 | $0.48 | $0.44 (-9.23%) | $0.48 | $0.44 | 431.90 K | $3.03 M |
| 06/15/2026 | $0.61 | $0.49 (-20.23%) | $0.62 | $0.48 | 1.62 M | $3.38 M |
| 06/12/2026 | $0.65 | $0.64 (-1.55%) | $0.70 | $0.64 | 199.90 K | $4.45 M |
| 06/11/2026 | $0.64 | $0.65 (2.12%) | $0.67 | $0.62 | 127.90 K | $4.54 M |
| 06/10/2026 | $0.65 | $0.64 (-1.88%) | $0.67 | $0.64 | 109.13 K | $4.42 M |
| 06/09/2026 | $0.68 | $0.67 (-2.18%) | $0.68 | $0.64 | 176.43 K | $4.62 M |
| 06/08/2026 | $0.65 | $0.67 (3.1%) | $0.69 | $0.65 | 195.80 K | $4.66 M |
| 06/05/2026 | $0.68 | $0.65 (-5.58%) | $0.70 | $0.63 | 443.41 K | $4.50 M |
| 06/04/2026 | $0.72 | $0.70 (-2.8%) | $0.74 | $0.69 | 186.45 K | $4.83 M |
| 06/03/2026 | $0.73 | $0.72 (-1.55%) | $0.74 | $0.71 | 185.70 K | $5.00 M |
| 06/02/2026 | $0.75 | $0.74 (-2.29%) | $0.75 | $0.73 | 202.28 K | $5.11 M |
| 06/01/2026 | $0.78 | $0.75 (-4.09%) | $0.79 | $0.72 | 404.80 K | $5.21 M |
| 05/29/2026 | $0.79 | $0.78 (-0.84%) | $0.81 | $0.77 | 270.70 K | $5.42 M |
| 05/28/2026 | $0.80 | $0.79 (-0.66%) | $0.81 | $0.79 | 342.19 K | $5.52 M |
| 05/27/2026 | $0.78 | $0.78 (-0.31%) | $0.79 | $0.76 | 204.72 K | $5.40 M |
| 05/26/2026 | $0.80 | $0.77 (-3.08%) | $0.82 | $0.76 | 416.63 K | $5.37 M |
| 05/22/2026 | $0.82 | $0.82 (0.75%) | $0.86 | $0.82 | 238.68 K | $5.71 M |
| 05/21/2026 | $0.80 | $0.82 (2.31%) | $0.82 | $0.78 | 124.41 K | $5.67 M |
| 05/20/2026 | $0.77 | $0.79 (2.58%) | $0.79 | $0.74 | 214.75 K | $5.49 M |
| 05/19/2026 | $0.80 | $0.79 (-1.35%) | $0.81 | $0.76 | 188.26 K | $5.48 M |
| 05/18/2026 | $0.85 | $0.81 (-5.29%) | $0.86 | $0.79 | 292.40 K | $5.60 M |
| 05/15/2026 | $0.88 | $0.83 (-5.65%) | $0.88 | $0.83 | 195.33 K | $5.77 M |
| 05/14/2026 | $0.86 | $0.86 (0.15%) | $0.87 | $0.83 | 293.12 K | $5.99 M |
| 05/13/2026 | $0.85 | $0.85 (0.37%) | $0.85 | $0.82 | 197.70 K | $5.92 M |
| 05/12/2026 | $0.85 | $0.83 (-2.35%) | $0.85 | $0.81 | 197.05 K | $5.77 M |
| 05/11/2026 | $0.88 | $0.85 (-3.94%) | $0.88 | $0.83 | 389.50 K | $5.88 M |
| 05/08/2026 | $0.88 | $0.87 (-1.52%) | $0.88 | $0.85 | 224.90 K | $6.05 M |
| 05/07/2026 | $0.89 | $0.87 (-2.26%) | $0.90 | $0.86 | 360.75 K | $6.01 M |
| 05/06/2026 | $0.88 | $0.89 (0.83%) | $0.91 | $0.88 | 386.44 K | $6.19 M |
| 05/05/2026 | $0.92 | $0.89 (-3.78%) | $0.95 | $0.87 | 412.80 K | $6.15 M |
| 05/04/2026 | $0.90 | $0.94 (4.33%) | $1.00 | $0.89 | 875.62 K | $6.53 M |
| 05/01/2026 | $0.94 | $0.92 (-2.34%) | $0.97 | $0.91 | 396.10 K | $6.38 M |
| 04/30/2026 | $0.90 | $0.98 (8.33%) | $1.01 | $0.88 | 1.47 M | $6.78 M |
| 04/29/2026 | $0.91 | $0.87 (-4.4%) | $0.93 | $0.86 | 405.20 K | $6.05 M |
| 04/28/2026 | $0.93 | $0.93 (-0.53%) | $0.94 | $0.90 | 802.61 K | $6.43 M |
| 04/27/2026 | $1.02 | $0.93 (-8.82%) | $1.03 | $0.92 | 732.92 K | $6.47 M |
| 04/24/2026 | $1.02 | $1.02 (0%) | $1.02 | $0.96 | 662.52 K | $7.09 M |
| 04/23/2026 | $1.03 | $1.02 (-0.97%) | $1.09 | $1.01 | 751.60 K | $7.09 M |
| 04/22/2026 | $1.12 | $1.02 (-8.93%) | $1.12 | $1.01 | 1.71 M | $7.09 M |
| 04/21/2026 | $1.32 | $1.09 (-17.42%) | $1.32 | $1.04 | 13.58 M | $7.58 M |
| 04/20/2026 | $1.30 | $1.16 (-10.77%) | $1.30 | $1.15 | 1.02 M | $8.06 M |
| 04/17/2026 | $1.30 | $1.30 (0%) | $1.35 | $1.29 | 420.80 K | $9.04 M |
| 04/16/2026 | $1.34 | $1.30 (-2.99%) | $1.35 | $1.27 | 463.72 K | $9.04 M |
| 04/15/2026 | $1.21 | $1.28 (5.79%) | $1.30 | $1.21 | 346.63 K | $8.90 M |
| 04/14/2026 | $1.23 | $1.21 (-1.63%) | $1.27 | $1.21 | 254.10 K | $8.41 M |
| 04/13/2026 | $1.18 | $1.21 (2.54%) | $1.30 | $1.17 | 511.85 K | $8.41 M |
| 04/10/2026 | $1.30 | $1.15 (-11.54%) | $1.34 | $1.15 | 615.44 K | $7.99 M |
| 04/09/2026 | $1.29 | $1.30 (0.78%) | $1.36 | $1.27 | 358.90 K | $9.04 M |
| 04/08/2026 | $1.39 | $1.31 (-5.76%) | $1.44 | $1.26 | 644.10 K | $9.11 M |
| 04/07/2026 | $1.46 | $1.37 (-6.16%) | $1.46 | $1.32 | 318.90 K | $9.52 M |
| 04/06/2026 | $1.52 | $1.45 (-4.61%) | $1.57 | $1.42 | 446.21 K | $10.08 M |
| 04/02/2026 | $1.50 | $1.54 (2.67%) | $1.57 | $1.43 | 397.80 K | $10.71 M |
| 04/01/2026 | $1.81 | $1.58 (-12.71%) | $1.82 | $1.55 | 615.50 K | $10.98 M |
| 03/31/2026 | $1.73 | $1.81 (4.62%) | $1.82 | $1.73 | 152.10 K | $12.58 M |
| 03/30/2026 | $1.84 | $1.77 (-3.8%) | $1.87 | $1.73 | 279.41 K | $12.31 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.
