5 DAY PERFORMANCE
-50.38%
1 MONTH PERFORMANCE
-74.65%
3 MONTH PERFORMANCE
-89.04%
6 MONTH PERFORMANCE
-95.95%
YEAR-TO-DATE PERFORMANCE
-94.86%
1 YEAR PERFORMANCE
-98.93%
Genprex Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 07/08/2026 | $12.76 | $12.41 (-2.74%) | $12.87 | $11.66 | 9.61 K | $3.92 M |
| 07/07/2026 | $14.61 | $13.00 (-11.02%) | $14.61 | $12.54 | 7.07 K | $4.11 M |
| 07/06/2026 | $13.34 | $13.66 (2.4%) | $15.60 | $12.76 | 35.20 K | $4.32 M |
| 07/02/2026 | $11.88 | $12.67 (6.65%) | $12.96 | $11.88 | 11.22 K | $4.00 M |
| 07/01/2026 | $11.22 | $11.75 (4.72%) | $12.02 | $11.00 | 5.20 K | $3.71 M |
| 06/30/2026 | $11.24 | $11.42 (1.6%) | $11.61 | $10.69 | 7.70 K | $3.61 M |
| 06/29/2026 | $11.66 | $11.11 (-4.72%) | $11.81 | $10.80 | 12.31 K | $3.51 M |
| 06/26/2026 | $10.78 | $10.89 (1.02%) | $11.44 | $10.78 | 9.30 K | $3.44 M |
| 06/25/2026 | $10.68 | $10.36 (-3%) | $10.93 | $10.21 | 5.37 K | $3.27 M |
| 06/24/2026 | $11.66 | $10.63 (-8.83%) | $11.71 | $10.56 | 8.87 K | $3.36 M |
| 06/23/2026 | $12.10 | $11.46 (-5.29%) | $12.21 | $11.38 | 7.11 K | $3.62 M |
| 06/22/2026 | $13.02 | $12.10 (-7.07%) | $13.02 | $11.48 | 15.97 K | $3.82 M |
| 06/18/2026 | $10.75 | $13.02 (21.12%) | $13.86 | $10.56 | 73.14 K | $4.11 M |
| 06/17/2026 | $9.31 | $10.63 (14.18%) | $11.18 | $9.30 | 32.18 K | $3.36 M |
| 06/16/2026 | $10.56 | $9.59 (-9.19%) | $10.56 | $9.59 | 19.63 K | $3.03 M |
| 06/15/2026 | $13.42 | $10.71 (-20.19%) | $13.64 | $10.61 | 73.64 K | $3.38 M |
| 06/12/2026 | $14.31 | $14.08 (-1.61%) | $15.31 | $14.08 | 9.09 K | $4.45 M |
| 06/11/2026 | $14.08 | $14.38 (2.13%) | $14.83 | $13.73 | 5.81 K | $4.54 M |
| 06/10/2026 | $14.26 | $13.99 (-1.89%) | $14.74 | $13.99 | 4.96 K | $4.42 M |
| 06/09/2026 | $14.96 | $14.63 (-2.21%) | $14.96 | $14.08 | 8.02 K | $4.62 M |
| 06/08/2026 | $14.32 | $14.76 (3.07%) | $15.08 | $14.32 | 8.90 K | $4.66 M |
| 06/05/2026 | $15.07 | $14.23 (-5.57%) | $15.42 | $13.95 | 20.16 K | $4.50 M |
| 06/04/2026 | $15.73 | $15.29 (-2.8%) | $16.27 | $15.07 | 8.48 K | $4.83 M |
| 06/03/2026 | $16.09 | $15.84 (-1.55%) | $16.28 | $15.63 | 8.44 K | $5.01 M |
| 06/02/2026 | $16.55 | $16.17 (-2.3%) | $16.56 | $16.01 | 9.19 K | $5.11 M |
| 06/01/2026 | $17.21 | $16.50 (-4.13%) | $17.38 | $15.89 | 18.40 K | $5.21 M |
| 05/29/2026 | $17.29 | $17.15 (-0.81%) | $17.73 | $16.96 | 12.31 K | $5.42 M |
| 05/28/2026 | $17.60 | $17.48 (-0.68%) | $17.80 | $17.29 | 15.55 K | $5.52 M |
| 05/27/2026 | $17.13 | $17.08 (-0.29%) | $17.38 | $16.78 | 9.31 K | $5.40 M |
| 05/26/2026 | $17.52 | $16.98 (-3.08%) | $18.04 | $16.79 | 18.94 K | $5.37 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.
