Dark

GNPX
Genprex, Inc. Common Stock
stock NASDAQ

At Close

Jul 3, 2025 12:56:18 PM EDT

0.2600USD-2.889%(-0.0100)555,814

0.00Bid 0.00Ask 0.0000Spread

Pre-market

Jul 3, 2025 9:27:30 AM EDT

0.2613USD-3.222%(-0.0087)51,989

After-hours

Jul 2, 2025 4:58:30 PM EDT

0.2613USD-2.141%(-0.0057)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-07-03	0.2618	0.274400	0.260000	0.260300	-3.593%	555,814	0.000%
2025-07-02	0.2600	0.272700	0.247000	0.270000	+1.124%	1,161,518	-3.593%
2025-07-01	0.2269	0.267000	0.220500	0.267000	+17.157%	2,409,278	-2.509%
2025-06-30	0.2229	0.231700	0.218700	0.227900	+2.197%	1,417,769	+14.217%
2025-06-27	0.2343	0.236300	0.222600	0.223000	-4.701%	1,640,189	+16.726%
2025-06-26	0.2345	0.245600	0.226000	0.234000	+3.494%	2,054,467	+11.239%
2025-06-25	0.2450	0.250000	0.220000	0.226100	-9.560%	2,855,756	+15.126%
2025-06-24	0.2449	0.267800	0.230000	0.250000	+9.170%	5,537,753	+4.120%
2025-06-23	0.2968	0.300400	0.202300	0.229000	-13.225%	42,263,793	+13.668%
2025-06-20	0.2994	0.300000	0.263900	0.263900	-12.616%	1,758,681	-1.364%
2025-06-18	0.2972	0.320000	0.291200	0.302000	+0.667%	466,732	-13.808%
2025-06-17	0.3143	0.323500	0.295100	0.300000	-2.534%	749,838	-13.233%
2025-06-16	0.3047	0.314300	0.292500	0.307800	+5.447%	367,127	-15.432%
2025-06-13	0.3050	0.311400	0.290000	0.291900	-6.771%	757,545	-10.826%
2025-06-12	0.3101	0.329000	0.308100	0.313100	+1.722%	699,795	-16.864%
2025-06-11	0.3163	0.347200	0.303800	0.307800	-3.662%	881,555	-15.432%
2025-06-10	0.2997	0.325600	0.291200	0.319500	+3.398%	1,354,334	-18.529%
2025-06-09	0.2943	0.329000	0.290000	0.309000	+7.441%	1,157,495	-15.761%
2025-06-06	0.2793	0.295100	0.270000	0.287600	+5.425%	793,376	-9.492%
2025-06-05	0.2769	0.288000	0.269000	0.272800	-2.082%	735,289	-4.582%
2025-06-04	0.2866	0.300000	0.261500	0.278600	-2.791%	994,241	-6.569%
2025-06-03	0.3208	0.321600	0.285000	0.286600	-10.157%	1,356,854	-9.177%
2025-06-02	0.3344	0.335600	0.310000	0.319000	-4.434%	863,853	-18.401%
2025-05-30	0.3052	0.360000	0.291000	0.333800	+0.240%	4,105,023	-22.019%
2025-05-29	0.2800	0.374000	0.276100	0.333000	+18.886%	8,838,170	-21.832%
2025-05-28	0.2737	0.296800	0.266800	0.280100	+3.282%	1,806,764	-7.069%
2025-05-27	0.2807	0.287500	0.270200	0.271200	-1.382%	448,204	-4.019%
2025-05-23	0.2687	0.279500	0.256602	0.275000	+4.246%	640,256	-5.345%
2025-05-22	0.2830	0.283000	0.260000	0.263800	-5.142%	858,435	-1.327%
2025-05-21	0.2966	0.300000	0.270000	0.278100	-3.471%	883,548	-6.401%
2025-05-20	0.2700	0.300000	0.268600	0.288100	+6.704%	1,537,058	-9.649%
2025-05-19	0.2539	0.270000	0.241200	0.270000	+9.223%	1,096,012	-3.593%
2025-05-16	0.2400	0.254000	0.220200	0.247200	+4.392%	1,548,784	+5.299%
2025-05-15	0.2380	0.240600	0.221000	0.236800	+6.188%	2,733,282	+9.924%
2025-05-14	0.2500	0.258500	0.215000	0.223000	-20.894%	3,664,308	+16.726%
2025-05-13	0.2801	0.287100	0.269200	0.281900	+2.138%	665,569	-7.662%
2025-05-12	0.2800	0.288000	0.261500	0.276000	-3.260%	1,211,059	-5.688%
2025-05-09	0.2730	0.295000	0.272600	0.285300	-0.558%	571,132	-8.763%
2025-05-08	0.2852	0.295000	0.270100	0.286900	+2.464%	787,354	-9.272%
2025-05-07	0.2716	0.290100	0.266000	0.280000	-4.241%	959,516	-7.036%
2025-05-06	0.3160	0.335000	0.284900	0.292400	-5.677%	2,895,461	-10.978%
2025-05-05	0.2810	0.360600	0.280700	0.310000	+6.897%	4,420,730	-16.032%
2025-05-02	0.2764	0.299900	0.260100	0.290000	+5.340%	2,406,733	-10.241%
2025-05-01	0.2814	0.289100	0.275000	0.275300	-5.069%	1,018,602	-5.449%
2025-04-30	0.2800	0.290000	0.262700	0.290000	+3.571%	1,885,132	-10.241%
2025-04-29	0.2674	0.301000	0.267400	0.280000	-4.437%	2,536,614	-7.036%
2025-04-28	0.3000	0.320000	0.260000	0.293000	+2.879%	19,715,933	-11.160%
2025-04-25	0.2700	0.290000	0.250000	0.284800	+6.867%	2,012,571	-8.603%
2025-04-24	0.2388	0.271600	0.235000	0.266500	+14.624%	3,901,304	-2.326%
2025-04-23	0.2395	0.245000	0.231000	0.232500	+3.013%	1,595,915	+11.957%
2025-04-22	0.2333	0.239000	0.220100	0.225700	+0.267%	1,632,752	+15.330%
2025-04-21	0.2433	0.245000	0.220000	0.225100	-6.208%	1,124,635	+15.637%
2025-04-17	0.2511	0.251100	0.229800	0.240000	-6.067%	1,069,312	+8.458%
2025-04-16	0.2542	0.261300	0.235000	0.255500	-1.731%	1,400,870	+1.879%
2025-04-15	0.2600	0.275000	0.253700	0.260000	-1.701%	682,438	+0.115%
2025-04-14	0.2700	0.275200	0.233700	0.264500	-0.750%	1,289,540	-1.588%
2025-04-11	0.2700	0.278500	0.264700	0.266500	+0.566%	562,361	-2.326%
2025-04-10	0.2820	0.291300	0.247500	0.265000	-3.636%	936,724	-1.774%
2025-04-09	0.2599	0.300000	0.256000	0.275000	+8.055%	2,166,656	-5.345%
2025-04-08	0.3250	0.325000	0.245400	0.254500	-17.930%	2,283,747	+2.279%
2025-04-07	0.2985	0.330000	0.261000	0.310100	-7.433%	2,822,510	-16.059%
2025-04-04	0.3402	0.390000	0.330000	0.335000	-22.382%	7,387,613	-22.299%
2025-04-03	0.3200	0.436600	0.285310	0.431600	+46.305%	63,227,452	-39.690%
2025-04-02	0.2400	0.384700	0.240000	0.295000	+28.205%	46,182,557	-11.763%
2025-04-01	0.2493	0.258500	0.220000	0.230100	-6.196%	1,314,725	+13.125%
2025-03-31	0.2635	0.263500	0.230000	0.245300	-9.517%	1,886,280	+6.115%
2025-03-28	0.3400	0.350000	0.250000	0.271100	-20.731%	3,616,081	-3.984%
2025-03-27	0.3650	0.372500	0.335000	0.342000	-10.000%	1,704,206	-23.889%
2025-03-26	0.3648	0.391800	0.361000	0.380000	-1.580%	2,044,371	-31.500%
2025-03-25	0.3751	0.405000	0.360501	0.386100	+4.577%	3,705,447	-32.582%
2025-03-24	0.3525	0.385700	0.350700	0.369200	+3.244%	1,532,225	-29.496%
2025-03-21	0.3586	0.370000	0.350000	0.357600	-4.742%	1,360,534	-27.209%
2025-03-20	0.3530	0.390000	0.340500	0.375400	+1.734%	2,333,604	-30.661%
2025-03-19	0.3406	0.385000	0.335000	0.369000	+8.529%	4,537,291	-29.458%
2025-03-18	0.4500	0.520000	0.330000	0.340000	-15.000%	44,026,172	-23.441%
2025-03-17	0.3820	0.410300	0.365000	0.400000	+10.102%	10,146,208	-34.925%
2025-03-14	0.3600	0.370000	0.346500	0.363300	+0.889%	1,004,189	-28.351%
2025-03-13	0.3600	0.400000	0.349000	0.360100	+4.377%	1,822,572	-27.715%
2025-03-12	0.3550	0.360000	0.330100	0.345000	+2.011%	791,509	-24.551%
2025-03-11	0.3379	0.354800	0.314200	0.338200	+2.485%	853,861	-23.034%
2025-03-10	0.3500	0.350000	0.324000	0.330000	-2.941%	315,031	-21.121%
2025-03-07	0.3500	0.350000	0.333800	0.340000	+1.493%	247,916	-23.441%
2025-03-06	0.3400	0.340000	0.330500	0.335000	0.000%	493,484	-22.299%
2025-03-05	0.3480	0.349100	0.320200	0.335000	0.000%	313,208	-22.299%
2025-03-04	0.3480	0.369990	0.306200	0.335000	-3.736%	913,881	-22.299%
2025-03-03	0.3808	0.380800	0.340700	0.348000	-7.692%	563,481	-25.201%
2025-02-28	0.3760	0.396800	0.360500	0.377000	+0.533%	472,325	-30.955%
2025-02-27	0.4037	0.409500	0.375000	0.375000	-1.316%	622,083	-30.587%
2025-02-26	0.3796	0.390251	0.370100	0.380000	+3.317%	295,176	-31.500%
2025-02-25	0.3907	0.390700	0.364000	0.367800	-5.692%	458,103	-29.228%
2025-02-24	0.4014	0.401400	0.370000	0.390000	-0.789%	785,521	-33.256%
2025-02-21	0.3955	0.420000	0.360000	0.393100	-0.607%	1,299,318	-33.783%
2025-02-20	0.4082	0.414000	0.380000	0.395500	-4.699%	887,809	-34.185%
2025-02-19	0.4100	0.428700	0.388400	0.415000	+1.220%	2,233,802	-37.277%
2025-02-18	0.4170	0.440000	0.383000	0.410000	-7.008%	5,004,084	-36.512%
2025-02-14	0.4470	0.450000	0.430000	0.440900	-6.391%	1,490,362	-40.962%
2025-02-13	0.5350	0.548500	0.410100	0.471000	-1.009%	16,746,963	-44.735%
2025-02-12	0.5101	0.510100	0.469900	0.475800	-6.228%	145,568	-45.292%
2025-02-11	0.5000	0.520000	0.475000	0.507400	+2.984%	378,326	-48.699%
2025-02-10	0.5000	0.500000	0.450600	0.492700	+2.029%	141,607	-47.169%
2025-02-07	0.5000	0.506100	0.480000	0.482900	-3.420%	104,913	-46.097%
2025-02-06	0.5100	0.529000	0.491300	0.500000	0.000%	194,092	-47.940%
2025-02-05	0.5415	0.541500	0.495300	0.500000	-3.846%	239,977	-47.940%
2025-02-04	0.5630	0.570000	0.471100	0.520000	-8.788%	525,603	-49.942%
2025-02-03	0.6186	0.618600	0.555100	0.570100	-7.840%	221,492	-54.341%
2025-01-31	0.6250	0.650000	0.600000	0.618600	+1.410%	264,481	-57.921%
2025-01-30	0.6006	0.632400	0.595700	0.610000	-1.613%	171,016	-57.328%
2025-01-29	0.6341	0.670000	0.600000	0.620000	-2.224%	78,192	-58.016%
2025-01-28	0.6000	0.645600	0.580000	0.634100	+4.310%	266,700	-58.950%
2025-01-27	0.6900	0.690000	0.598000	0.607900	-13.157%	311,146	-57.180%
2025-01-24	0.7073	0.730000	0.690300	0.700000	-0.709%	221,442	-62.814%
2025-01-23	0.7700	0.772000	0.690500	0.705000	-6.250%	1,074,381	-63.078%
2025-01-22	0.7100	0.763600	0.695900	0.752000	+8.170%	153,336	-65.386%
2025-01-21	0.7235	0.733890	0.655500	0.695200	-3.444%	263,931	-62.558%
2025-01-17	0.7300	0.738000	0.700000	0.720000	+2.857%	163,329	-63.847%
2025-01-16	0.7026	0.726900	0.680600	0.700000	0.000%	169,771	-62.814%
2025-01-15	0.7379	0.749637	0.693810	0.700000	-5.149%	388,411	-62.814%
2025-01-14	0.7514	0.768000	0.720000	0.738000	+1.082%	324,251	-64.729%
2025-01-13	0.7900	0.790000	0.710100	0.730100	-6.397%	249,036	-64.347%
2025-01-10	0.7900	0.790000	0.760000	0.780000	+1.154%	249,319	-66.628%
2025-01-08	0.8300	0.863900	0.760100	0.771100	-9.707%	416,422	-66.243%
2025-01-07	0.9000	0.900000	0.820000	0.854000	-2.402%	255,278	-69.520%
2025-01-06	0.8413	0.900000	0.841300	0.875017	+4.467%	263,726	-70.252%
2025-01-03	0.8706	0.874000	0.809300	0.837600	-7.026%	974,505	-68.923%
2025-01-02	0.9100	0.929500	0.853700	0.900900	+5.789%	1,203,395	-71.107%
2024-12-31	0.8400	0.896100	0.840000	0.851600	+0.165%	438,342	-69.434%
2024-12-30	0.8799	0.890000	0.816400	0.850200	-2.868%	317,651	-69.384%
2024-12-27	0.8900	0.910000	0.857400	0.875300	-1.652%	225,089	-70.262%
2024-12-26	0.9100	0.943900	0.860000	0.890000	-4.115%	443,319	-70.753%
2024-12-24	0.9000	0.944000	0.885000	0.928200	-0.600%	346,355	-71.956%
2024-12-23	0.9200	0.960000	0.908500	0.933800	+2.615%	197,705	-72.125%
2024-12-20	0.8701	0.961700	0.857800	0.910000	+1.111%	327,453	-71.396%
2024-12-19	0.8599	0.954800	0.840000	0.900000	+8.408%	327,739	-71.078%
2024-12-18	1.0200	1.020000	0.820400	0.830200	-18.608%	1,529,580	-68.646%
2024-12-17	1.0100	1.040000	1.000000	1.020000	-2.857%	645,138	-74.480%
2024-12-16	1.2300	1.260000	1.010000	1.050000	-9.483%	4,033,203	-75.210%
2024-12-13	1.0700	1.230000	1.070000	1.160000	+9.434%	1,965,950	-77.560%
2024-12-12	1.0300	1.100000	1.010000	1.060000	+0.952%	455,328	-75.443%
2024-12-11	1.0500	1.110000	1.030000	1.050000	+1.942%	471,070	-75.210%
2024-12-10	1.0400	1.050000	1.010000	1.030000	-1.905%	334,199	-74.728%
2024-12-09	1.0500	1.050000	1.010000	1.050000	+0.962%	462,078	-75.210%
2024-12-06	1.0700	1.100000	1.030000	1.040000	-3.704%	556,183	-74.971%
2024-12-05	1.0600	1.080000	1.040000	1.080000	+1.887%	161,957	-75.898%
2024-12-04	1.0500	1.089900	1.030000	1.060000	-2.752%	468,065	-75.443%
2024-12-03	1.0800	1.100000	1.000000	1.090000	-0.909%	384,523	-76.119%
2024-12-02	1.0900	1.160000	1.050000	1.100000	+0.917%	1,795,534	-76.336%
2024-11-29	1.1000	1.107600	1.030000	1.090000	+0.926%	356,049	-76.119%
2024-11-27	1.1700	1.170000	1.080000	1.080000	-3.571%	462,181	-75.898%
2024-11-26	1.0600	1.240000	1.000000	1.120000	+12.000%	1,247,736	-76.759%
2024-11-25	1.1500	1.150000	0.990000	1.000000	-9.091%	581,757	-73.970%
2024-11-22	1.1500	1.200000	1.080000	1.100000	-3.509%	573,868	-76.336%
2024-11-21	1.1000	1.200000	1.080000	1.140000	+3.636%	748,972	-77.167%
2024-11-20	1.3700	1.370000	1.095000	1.100000	-14.397%	977,350	-76.336%
2024-11-19	1.3800	1.380000	1.260000	1.285000	-5.515%	433,915	-79.743%
2024-11-18	1.5600	1.560000	1.350000	1.360000	-15.000%	932,151	-80.860%
2024-11-15	1.6900	1.690000	1.530000	1.600000	-2.439%	747,353	-83.731%
2024-11-14	1.6400	1.800000	1.610000	1.640000	+2.500%	988,404	-84.128%
2024-11-13	1.9700	1.980000	1.550000	1.600000	-23.445%	2,755,246	-83.731%
2024-11-12	1.4500	2.350000	1.400000	2.090000	+55.970%	21,708,481	-87.545%
2024-11-11	1.6000	1.620000	1.250000	1.340000	-13.548%	724,159	-80.575%
2024-11-08	1.6800	1.685000	1.509500	1.550000	-8.284%	576,771	-83.206%
2024-11-07	1.6000	1.790000	1.550000	1.690000	+9.032%	841,429	-84.598%
2024-11-06	1.7700	1.850000	1.550000	1.550000	-14.365%	867,522	-83.206%
2024-11-05	2.0000	2.080000	1.760000	1.810000	-10.396%	1,495,220	-85.619%
2024-11-04	2.1200	2.140000	2.000000	2.020000	-6.047%	964,336	-87.114%
2024-11-01	2.2800	2.590000	2.000000	2.150000	-4.444%	4,075,980	-87.893%
2024-10-31	2.0700	2.500000	2.060000	2.250000	+11.386%	3,603,900	-88.431%
2024-10-30	2.3400	2.346400	2.010000	2.020000	-17.213%	1,731,599	-87.114%
2024-10-29	2.5000	2.800000	2.410000	2.440000	-10.949%	2,525,123	-89.332%
2024-10-28	2.0300	2.990000	1.900000	2.740000	+38.384%	18,811,167	-90.500%
2024-10-25	2.1100	2.320000	1.819500	1.980000	-7.477%	4,683,635	-86.854%
2024-10-24	2.4700	2.490000	1.810000	2.140000	-19.245%	7,900,564	-87.836%
2024-10-23	2.8900	3.150000	2.600000	2.650000	-26.184%	14,638,693	-90.177%
2024-10-22	3.3900	3.970000	2.430000	3.590000	+137.748%	190,320,567	-92.749%
2024-10-21	0.5500	2.040000	0.513000	1.510000	+265.617%	289,915,433	-82.762%
2024-10-18	0.3300	0.430000	0.327000	0.413000	+21.506%	6,092,851	-36.973%
2024-10-17	0.3400	0.340000	0.317000	0.339900	-1.449%	310,102	-23.419%
2024-10-16	0.3357	0.349700	0.296100	0.344899	+2.740%	715,706	-24.529%
2024-10-15	0.3420	0.410000	0.320000	0.335700	-1.785%	2,996,082	-22.461%
2024-10-14	0.3388	0.362000	0.330100	0.341800	+0.885%	103,954	-23.844%
2024-10-11	0.3333	0.338900	0.326100	0.338800	-0.294%	87,816	-23.170%
2024-10-10	0.3510	0.362000	0.325400	0.339800	-0.352%	145,734	-23.396%
2024-10-09	0.3498	0.349800	0.338000	0.341000	-2.516%	95,943	-23.666%
2024-10-08	0.3499	0.365000	0.342600	0.349800	-0.029%	182,396	-25.586%
2024-10-07	0.3600	0.366500	0.333000	0.349903	-0.199%	311,793	-25.608%
2024-10-04	0.3300	0.358400	0.330000	0.350600	+6.242%	80,099	-25.756%
2024-10-03	0.3300	0.349600	0.312000	0.330000	0.000%	191,718	-21.121%
2024-10-02	0.3500	0.368799	0.320000	0.330000	-6.595%	172,011	-21.121%
2024-10-01	0.3576	0.362300	0.350000	0.353300	-2.322%	77,578	-26.323%
2024-09-30	0.3583	0.367500	0.350200	0.361700	-2.507%	116,628	-28.034%
2024-09-27	0.3550	0.373900	0.355000	0.371000	+6.152%	115,365	-29.838%
2024-09-26	0.3800	0.380010	0.339000	0.349500	-0.228%	169,451	-25.522%
2024-09-25	0.3988	0.399000	0.349000	0.350300	-11.607%	495,579	-25.692%
2024-09-24	0.4084	0.420000	0.385000	0.396300	-4.690%	377,509	-34.317%
2024-09-23	0.4034	0.430000	0.390000	0.415800	+8.848%	1,172,522	-37.398%
2024-09-20	0.3990	0.400000	0.375000	0.382000	-2.051%	258,008	-31.859%
2024-09-19	0.3800	0.400000	0.362700	0.390000	+6.849%	463,620	-33.256%
2024-09-18	0.3340	0.380000	0.280600	0.365000	+7.353%	315,796	-28.685%
2024-09-17	0.3800	0.398000	0.320000	0.340000	-13.043%	637,153	-23.441%
2024-09-16	0.4000	0.400000	0.320800	0.391000	-6.905%	424,310	-33.427%
2024-09-13	0.4300	0.444200	0.410000	0.420000	-2.326%	455,197	-38.024%
2024-09-12	0.4380	0.445000	0.420000	0.430000	-10.398%	731,239	-39.465%
2024-09-11	0.4990	0.510000	0.421000	0.479900	+5.218%	11,453,986	-45.760%
2024-09-10	0.4711	0.480000	0.451100	0.456100	-1.914%	61,568	-42.929%
2024-09-09	0.5900	0.624000	0.450500	0.465000	-1.085%	469,129	-44.022%
2024-09-06	0.5100	0.518600	0.459500	0.470100	-5.792%	151,167	-44.629%
2024-09-05	0.5110	0.530000	0.480000	0.499000	-7.249%	220,286	-47.836%
2024-09-04	0.7650	0.800000	0.521100	0.538000	-19.701%	805,241	-51.617%
2024-09-03	0.6890	0.695700	0.666100	0.670000	-2.168%	81,817	-61.149%
2024-08-30	0.6660	0.689900	0.635200	0.684850	+1.988%	129,549	-61.992%
2024-08-29	0.6900	0.690000	0.647400	0.671500	-3.423%	137,673	-61.236%
2024-08-28	0.7100	0.719900	0.670000	0.695300	-1.011%	85,839	-62.563%
2024-08-27	0.7100	0.720000	0.693000	0.702400	0.000%	88,778	-62.941%
2024-08-26	0.7105	0.729740	0.685200	0.702400	-1.597%	90,666	-62.941%
2024-08-23	0.7000	0.719000	0.659800	0.713800	+1.942%	458,271	-63.533%
2024-08-22	0.7000	0.732500	0.671100	0.700200	-0.681%	172,404	-62.825%
2024-08-21	0.6500	0.730000	0.650000	0.705000	+6.818%	369,826	-63.078%
2024-08-20	0.6272	0.665000	0.575500	0.660000	+3.125%	361,085	-60.561%
2024-08-19	0.6286	0.670000	0.599001	0.640000	-1.235%	299,588	-59.328%
2024-08-16	0.6548	0.680000	0.580000	0.648000	-0.598%	288,426	-59.830%
2024-08-15	0.7900	0.849000	0.564400	0.651900	-10.723%	1,115,934	-60.071%
2024-08-14	0.9900	1.150000	0.650000	0.730200	-14.114%	2,572,722	-64.352%
2024-08-13	1.1300	1.140000	0.800000	0.850200	-32.524%	3,314,177	-69.384%
2024-08-12	1.4900	1.490000	1.220000	1.260000	-11.268%	45,535	-79.341%
2024-08-09	1.5018	1.501800	1.420000	1.420000	0.000%	16,319	-81.669%
2024-08-08	1.4800	1.480000	1.400000	1.420000	-1.389%	12,748	-81.669%
2024-08-07	1.5000	1.529900	1.430000	1.440000	+2.128%	23,708	-81.924%
2024-08-06	1.4700	1.500000	1.400000	1.410000	-4.082%	26,673	-81.539%
2024-08-05	1.5300	1.539900	1.440000	1.470000	-6.369%	25,951	-82.293%
2024-08-02	1.5857	1.640000	1.550000	1.570000	-6.548%	14,949	-83.420%
2024-08-01	1.6800	1.700000	1.600000	1.680000	0.000%	22,534	-84.506%
2024-07-31	1.8000	1.800000	1.680000	1.680000	-6.667%	29,232	-84.506%
2024-07-30	1.8600	1.860000	1.780000	1.800000	0.000%	16,081	-85.539%
2024-07-29	1.9000	1.900000	1.780000	1.800000	-3.226%	16,923	-85.539%
2024-07-26	1.9900	1.990000	1.800000	1.860000	-3.627%	15,372	-86.005%
2024-07-25	2.0000	2.000000	1.840000	1.930000	+1.579%	40,439	-86.513%
2024-07-24	2.0100	2.010000	1.890000	1.900000	-5.000%	41,673	-86.300%
2024-07-23	1.9700	2.130000	1.960000	2.000000	+1.523%	103,083	-86.985%
2024-07-22	1.9000	1.979900	1.870000	1.970000	+1.546%	14,013	-86.787%
2024-07-19	2.0000	2.000000	1.910400	1.940000	-2.020%	11,635	-86.582%
2024-07-18	2.0200	2.059900	1.920000	1.980000	-0.503%	17,509	-86.854%
2024-07-17	2.0700	2.070000	1.990000	1.990000	-3.398%	9,826	-86.920%
2024-07-16	2.0400	2.080000	1.980000	2.060000	+4.040%	23,265	-87.364%
2024-07-15	1.9300	2.080000	1.870000	1.980000	+3.125%	51,894	-86.854%
2024-07-12	1.9200	1.930000	1.860000	1.920000	+4.348%	21,741	-86.443%
2024-07-11	1.9145	1.914500	1.780000	1.840000	-0.541%	10,077	-85.853%
2024-07-10	1.8450	1.879500	1.770000	1.850000	+0.543%	10,357	-85.930%
2024-07-09	1.8900	1.895500	1.800000	1.840000	-1.075%	22,975	-85.853%
2024-07-08	1.8700	1.950000	1.850000	1.860000	-2.105%	32,081	-86.005%
2024-07-05	1.9800	1.980000	1.810000	1.900000	-0.524%	19,884	-86.300%
2024-07-03	1.9850	1.992300	1.880200	1.910000	-3.046%	20,838	-86.372%
2024-07-02	1.9600	1.999900	1.890000	1.970000	+2.073%	20,701	-86.787%
2024-07-01	1.9900	2.069100	1.880000	1.930000	+2.387%	19,869	-86.513%
2024-06-28	2.0000	2.099900	1.870000	1.885000	-4.315%	40,536	-86.191%
2024-06-27	1.9600	2.198300	1.910000	1.970000	+0.510%	98,903	-86.787%
2024-06-26	2.1300	2.165000	1.930000	1.960000	-3.922%	35,594	-86.719%
2024-06-25	2.0400	2.117800	2.010000	2.040000	+0.990%	20,721	-87.240%
2024-06-24	2.0200	2.200000	2.010000	2.020000	0.000%	51,473	-87.114%
2024-06-21	2.0820	2.140000	2.020000	2.020000	-1.463%	27,612	-87.114%
2024-06-20	2.0300	2.080000	2.010000	2.050000	-1.442%	27,675	-87.302%
2024-06-18	2.2600	2.260000	2.010000	2.080000	-5.882%	24,145	-87.486%
2024-06-17	2.1400	2.260000	2.110000	2.210000	+1.843%	29,728	-88.222%
2024-06-14	2.4700	2.470000	2.120000	2.170000	-10.331%	81,619	-88.005%
2024-06-13	2.5500	2.600000	2.420000	2.420000	-6.564%	34,148	-89.244%
2024-06-12	2.6199	2.619900	2.490000	2.590000	+2.372%	24,433	-89.950%
2024-06-11	2.4600	2.600000	2.300000	2.530000	+1.606%	50,409	-89.711%
2024-06-10	2.4200	2.535100	2.400000	2.490000	+1.633%	36,521	-89.546%
2024-06-07	2.6900	2.690000	2.410000	2.450000	-10.420%	90,296	-89.376%
2024-06-06	2.9200	2.920000	2.710000	2.735000	-6.014%	66,016	-90.483%
2024-06-05	2.9800	3.000000	2.740000	2.910000	+1.042%	119,766	-91.055%
2024-06-04	3.0700	3.310000	2.874500	2.880000	-8.571%	227,130	-90.962%
2024-06-03	3.2400	3.500000	2.930000	3.150000	+1.286%	641,014	-91.737%
2024-05-31	2.7700	4.089900	2.570000	3.110000	+28.512%	3,384,833	-91.630%
2024-05-30	2.4000	2.470000	2.300100	2.420000	+2.110%	18,437	-89.244%
2024-05-29	2.1300	2.390000	2.100000	2.370000	+11.792%	52,207	-89.017%
2024-05-28	2.2600	2.270000	2.120000	2.120000	-3.636%	27,703	-87.722%
2024-05-24	2.2450	2.340000	2.195700	2.200000	-0.452%	16,076	-88.168%
2024-05-23	2.3300	2.400000	2.160000	2.210000	-6.751%	43,455	-88.222%
2024-05-22	2.3400	2.435000	2.300000	2.370000	+0.851%	15,252	-89.017%
2024-05-21	2.3600	2.623000	2.321000	2.350000	-3.689%	43,664	-88.923%
2024-05-20	2.5700	2.579400	2.410000	2.440000	-4.314%	25,323	-89.332%
2024-05-17	2.4850	2.580000	2.430000	2.550000	+5.372%	24,791	-89.792%
2024-05-16	2.4800	2.640000	2.340000	2.420000	-3.393%	43,516	-89.244%
2024-05-15	2.5400	2.580000	2.410000	2.505000	-2.529%	44,990	-89.609%
2024-05-14	2.4000	2.690000	2.160000	2.570000	+7.531%	173,355	-89.872%
2024-05-13	2.3800	2.590000	2.230000	2.390000	+3.017%	36,501	-89.109%
2024-05-10	2.4415	2.550000	2.300000	2.320000	-4.527%	20,374	-88.780%
2024-05-09	2.3899	2.620000	2.360000	2.430000	+4.292%	19,993	-89.288%
2024-05-08	2.4766	2.479900	2.260100	2.330000	-6.048%	23,024	-88.828%
2024-05-07	2.5900	2.740000	2.450000	2.480000	-5.126%	31,476	-89.504%
2024-05-06	2.4500	2.720000	2.350000	2.614000	+7.131%	77,631	-90.042%
2024-05-03	2.3900	2.539900	2.330000	2.440000	+3.390%	23,002	-89.332%
2024-05-02	2.3501	2.380000	2.272600	2.360000	+4.425%	17,865	-88.970%
2024-05-01	2.2700	2.358700	2.250000	2.260000	-0.441%	13,316	-88.482%
2024-04-30	2.3100	2.455000	2.210000	2.270000	-0.873%	13,242	-88.533%
2024-04-29	2.2099	2.290000	2.120000	2.290000	+3.620%	4,409	-88.633%
2024-04-26	2.1700	2.329200	2.090000	2.210000	+4.245%	23,049	-88.222%
2024-04-25	2.2400	2.240000	2.110000	2.120000	-4.072%	8,625	-87.722%
2024-04-24	2.2700	2.320000	2.130000	2.210000	-4.329%	19,677	-88.222%
2024-04-23	2.2100	2.500000	2.180000	2.310000	+6.796%	30,298	-88.732%
2024-04-22	2.2900	2.380000	2.120000	2.163000	+1.549%	19,446	-87.966%
2024-04-19	2.2300	2.500000	2.090000	2.130000	-4.028%	38,192	-87.779%
2024-04-18	2.2700	2.270000	2.180000	2.219400	+0.425%	17,493	-88.272%
2024-04-17	2.3500	2.542000	2.200000	2.210000	-3.913%	20,749	-88.222%
2024-04-16	2.3900	2.450000	2.270000	2.300000	-2.128%	20,368	-88.683%
2024-04-15	2.7700	2.770000	2.350000	2.350000	-12.313%	32,896	-88.923%
2024-04-12	2.7800	2.869900	2.650000	2.680000	-3.597%	20,689	-90.287%
2024-04-11	2.8100	2.912200	2.740000	2.780000	-3.472%	16,842	-90.637%
2024-04-10	3.0300	3.030000	2.730000	2.880000	-6.189%	49,924	-90.962%
2024-04-09	3.0300	3.230000	2.910100	3.070000	+3.716%	126,928	-91.521%
2024-04-08	3.1060	3.240000	2.940000	2.960000	-1.333%	21,454	-91.206%
2024-04-05	2.9900	3.178600	2.970000	3.000000	+0.334%	17,583	-91.323%
2024-04-04	3.1500	3.180000	2.960000	2.990000	-3.859%	44,470	-91.294%
2024-04-03	2.8900	3.270000	2.890000	3.110000	+9.507%	97,702	-91.630%
2024-04-02	2.8000	3.000000	2.720600	2.840000	-4.377%	56,497	-90.835%
2024-04-01	3.0000	3.010000	2.840000	2.970000	-0.336%	47,187	-91.236%
2024-03-28	2.7600	3.015000	2.725000	2.980000	+9.963%	30,047	-91.265%
2024-03-27	2.8500	2.900000	2.500000	2.710000	-1.095%	50,445	-90.395%
2024-03-26	3.0100	3.010000	2.700000	2.740000	-8.667%	57,381	-90.500%
2024-03-25	3.1700	3.270000	2.933500	3.000000	-1.961%	76,447	-91.323%
2024-03-22	3.0000	3.090000	2.933000	3.060000	+1.325%	25,885	-91.493%
2024-03-21	3.0700	3.150000	2.930000	3.020000	+1.342%	41,703	-91.381%
2024-03-20	3.2400	3.338800	2.800000	2.980000	-11.834%	102,853	-91.265%
2024-03-19	3.9900	3.990000	3.230000	3.380000	-17.359%	204,021	-92.299%
2024-03-18	4.1400	4.480000	4.000000	4.090000	+1.238%	54,335	-93.636%
2024-03-15	4.1900	4.280000	4.030000	4.040000	-2.885%	37,784	-93.557%
2024-03-14	4.2500	4.250000	4.030000	4.160000	-0.716%	33,876	-93.743%
2024-03-13	4.3500	4.350000	4.020000	4.190000	-0.475%	53,365	-93.788%
2024-03-12	4.6300	4.630000	4.150000	4.210000	-10.426%	116,171	-93.817%
2024-03-11	4.2300	5.048000	4.230000	4.700000	+11.108%	296,876	-94.462%
2024-03-08	4.2500	4.425000	4.060000	4.230100	-0.468%	38,325	-93.846%
2024-03-07	4.2000	4.340000	4.030000	4.250000	-2.968%	62,667	-93.875%
2024-03-06	5.1200	5.410000	4.310000	4.380000	+6.311%	438,699	-94.057%
2024-03-05	4.2500	4.250000	3.879700	4.120000	-2.830%	34,807	-93.682%
2024-03-04	4.4500	4.660000	4.240000	4.240000	-5.357%	33,635	-93.861%
2024-03-01	4.2800	4.650000	4.280000	4.480000	+4.186%	78,567	-94.190%
2024-02-29	4.0800	4.380000	4.080000	4.300000	+3.118%	27,582	-93.947%
2024-02-28	4.1826	4.250000	4.110000	4.170000	-0.714%	16,954	-93.758%
2024-02-27	4.4600	4.481400	4.200000	4.200000	-4.762%	12,272	-93.802%
2024-02-26	4.3100	4.470000	4.210000	4.410000	+1.147%	11,091	-94.098%
2024-02-23	4.3900	4.400000	4.190000	4.360000	-0.909%	12,965	-94.030%
2024-02-22	4.4900	4.590000	4.280000	4.400000	-2.004%	15,384	-94.084%
2024-02-21	4.2400	4.640000	4.100000	4.490000	+4.662%	33,413	-94.203%
2024-02-20	4.3300	4.380000	4.010000	4.290000	-2.500%	25,532	-93.932%
2024-02-16	4.3300	4.417300	4.130600	4.400000	+0.457%	26,436	-94.084%
2024-02-15	4.4600	4.670000	4.380000	4.380000	-5.806%	41,366	-94.057%
2024-02-14	4.8700	4.995000	4.520000	4.650000	-4.517%	43,798	-94.402%
2024-02-13	4.6500	4.870000	4.612800	4.870000	-0.612%	25,377	-94.655%
2024-02-12	4.3700	4.955000	4.370000	4.900000	+6.987%	78,591	-94.688%
2024-02-09	4.4100	4.700000	4.070100	4.580000	+3.855%	123,233	-94.317%
2024-02-08	5.2500	5.290000	4.350000	4.410000	-17.261%	169,108	-94.098%
2024-02-07	5.7800	5.800000	5.320000	5.330000	-11.167%	132,431	-95.116%
2024-02-06	6.1400	6.490000	5.900000	6.000000	-10.448%	137,152	-95.662%
2024-02-05	7.9100	7.990000	5.460000	6.700000	+13.367%	1,570,655	-96.115%
2024-02-02	5.6400	6.472500	5.150000	5.910000	-19.482%	159,996	-95.596%
2024-02-01	7.8000	8.396000	7.300000	7.340000	-3.421%	54,832	-96.454%
2024-01-31	8.4360	9.260000	7.600000	7.600000	-29.131%	88,188	-96.575%
2024-01-30	10.0000	12.116000	9.400000	10.724000	-1.070%	75,012	-97.573%
2024-01-29	9.2040	13.000000	9.204000	10.840000	+16.309%	114,117	-97.599%
2024-01-26	9.2000	9.520000	8.808000	9.320000	+2.283%	2,700	-97.207%
2024-01-25	8.9160	9.204000	8.800000	9.112000	-2.232%	4,451	-97.143%
2024-01-24	9.3600	9.518000	9.080000	9.320000	+2.328%	9,177	-97.207%
2024-01-23	8.2040	9.412000	8.204000	9.108000	+5.809%	8,356	-97.142%
2024-01-22	8.2000	8.884000	8.196000	8.608000	+2.967%	4,303	-96.976%
2024-01-19	8.0000	8.800000	8.000000	8.360000	+1.162%	3,072	-96.886%
2024-01-18	8.4280	8.612000	8.000000	8.264000	-3.187%	3,974	-96.850%
2024-01-17	8.6960	8.800000	8.080000	8.536000	-1.204%	4,977	-96.951%
2024-01-16	8.6120	9.800000	8.320000	8.640000	-0.826%	6,036	-96.987%
2024-01-12	8.6440	8.996000	8.600000	8.712000	+0.600%	4,314	-97.012%
2024-01-11	8.5840	9.200000	8.584000	8.660000	-1.636%	5,033	-96.994%

.dark-mode .RyTSr4{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .RyTSr4{ color: #333333; background-color: white; border: 2px solid #333333; }GNPXGenprex, Inc. Common Stockstock NASDAQ

GNPX
Genprex, Inc. Common Stock
stock NASDAQ