Dark

GNPX
Genprex, Inc. Common Stock
stock NASDAQ

At Close

Feb 20, 2026 3:59:30 PM EST

1.78USD-4.301%(-0.08)223,641

0.00Bid 0.00Ask 0.00Spread

Pre-market

Feb 20, 2026 9:17:30 AM EST

1.89USD+1.613%(+0.03)1,195

After-hours

Feb 20, 2026 4:49:30 PM EST

1.83USD+2.809%(+0.05)700

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2026-02-20	1.8300	1.8500	1.7500	1.7800	-4.301%	223,641	0.000%
2026-02-19	1.8700	1.9000	1.7500	1.8600	0.000%	150,441	-4.301%
2026-02-18	1.8000	1.9095	1.7800	1.8600	+3.333%	141,072	-4.301%
2026-02-17	1.9600	1.9900	1.7800	1.8000	-10.891%	285,200	-1.111%
2026-02-13	2.0100	2.1300	1.9900	2.0200	-0.980%	98,535	-11.881%
2026-02-12	2.1500	2.1500	1.9900	2.0400	-7.273%	287,357	-12.745%
2026-02-11	2.1900	2.2200	2.0500	2.2000	+1.852%	155,141	-19.091%
2026-02-10	2.1700	2.2800	2.1300	2.1600	-1.818%	252,675	-17.593%
2026-02-09	2.2400	2.2900	2.1105	2.2000	0.000%	217,060	-19.091%
2026-02-06	2.0300	2.2350	2.0300	2.2000	+12.245%	283,080	-19.091%
2026-02-05	2.1600	2.2300	1.9000	1.9600	-11.312%	454,674	-9.184%
2026-02-04	2.4100	2.4200	2.1800	2.2100	-7.917%	291,405	-19.457%
2026-02-03	2.5500	2.5733	2.2000	2.4000	-3.614%	716,940	-25.833%
2026-02-02	2.6700	2.7199	2.4600	2.4900	-6.391%	750,462	-28.514%
2026-01-30	2.6500	2.8500	2.5400	2.6600	+8.130%	1,968,163	-33.083%
2026-01-29	2.2900	3.1100	2.1000	2.4600	+10.811%	6,957,511	-27.642%
2026-01-28	2.4100	2.4100	2.1800	2.2200	-5.932%	436,243	-19.820%
2026-01-27	2.4500	2.4700	2.2401	2.3600	-2.881%	338,198	-24.576%
2026-01-26	2.8400	2.8400	2.3900	2.4300	-14.437%	729,471	-26.749%
2026-01-23	2.9100	2.9680	2.7300	2.8400	-3.072%	433,663	-37.324%
2026-01-22	2.9200	3.0400	2.7600	2.9300	+3.534%	529,747	-39.249%
2026-01-21	2.8300	3.0100	2.7455	2.8300	+0.355%	762,925	-37.102%
2026-01-20	2.9400	3.1800	2.6300	2.8200	-6.000%	777,397	-36.879%
2026-01-16	3.3500	3.3745	2.8100	3.0000	-9.091%	1,730,752	-40.667%
2026-01-15	3.0900	3.5600	2.9300	3.3000	+14.983%	3,056,408	-46.061%
2026-01-14	2.3800	2.8800	2.1000	2.8700	+19.583%	2,825,493	-37.979%
2026-01-13	2.5400	2.5599	2.2201	2.4000	-7.692%	993,059	-25.833%
2026-01-12	2.3400	2.7500	2.2000	2.6000	+18.182%	3,676,977	-31.538%
2026-01-09	2.0300	2.5900	1.9500	2.2000	+10.000%	3,251,180	-19.091%
2026-01-08	1.8000	2.0400	1.7700	2.0000	+5.820%	512,318	-11.000%
2026-01-07	1.9500	2.0300	1.7850	1.8900	0.000%	1,043,266	-5.820%
2026-01-06	1.8800	1.9400	1.7100	1.8900	+5.000%	1,847,823	-5.820%
2026-01-05	1.8200	1.8600	1.7700	1.8000	+0.559%	197,360	-1.111%
2026-01-02	1.7500	1.8400	1.7200	1.7900	+2.286%	204,720	-0.559%
2025-12-31	1.7600	1.8051	1.7100	1.7500	-0.568%	187,056	+1.714%
2025-12-30	1.7700	1.8800	1.7400	1.7600	0.000%	281,966	+1.136%
2025-12-29	1.8000	1.8299	1.7100	1.7600	-1.676%	324,903	+1.136%
2025-12-26	1.8600	1.8750	1.7500	1.7900	-3.763%	120,203	-0.559%
2025-12-24	1.8700	1.9150	1.8100	1.8600	-1.587%	148,874	-4.301%
2025-12-23	2.0000	2.0100	1.8450	1.8900	-5.970%	204,557	-5.820%
2025-12-22	2.1700	2.1750	1.9900	2.0100	-5.634%	180,615	-11.443%
2025-12-19	2.2000	2.2399	2.0300	2.1300	-1.843%	199,327	-16.432%
2025-12-18	2.3500	2.3930	2.1500	2.1700	-6.466%	116,709	-17.972%
2025-12-17	2.4000	2.4500	2.3000	2.3200	-4.527%	83,632	-23.276%
2025-12-16	2.5600	2.5600	2.3200	2.4300	-5.814%	250,765	-26.749%
2025-12-15	2.9000	2.9200	2.5700	2.5800	-9.155%	120,079	-31.008%
2025-12-12	3.1700	3.1700	2.5100	2.8400	-12.346%	405,977	-37.324%
2025-12-11	3.3200	3.3400	3.2200	3.2400	-2.703%	104,195	-45.062%
2025-12-10	3.3900	3.3900	3.2400	3.3300	+2.778%	109,636	-46.547%
2025-12-09	3.3900	3.4153	3.1500	3.2400	-4.425%	176,857	-45.062%
2025-12-08	3.4600	3.4931	3.2600	3.3900	+0.893%	220,601	-47.493%
2025-12-05	3.4900	3.5400	3.2200	3.3600	+0.299%	300,800	-47.024%
2025-12-04	3.0900	3.6800	3.0835	3.3500	+18.375%	1,862,264	-46.866%
2025-12-03	2.7900	2.9900	2.6100	2.8300	+3.285%	619,077	-37.102%
2025-12-02	2.8500	2.8600	2.7000	2.7400	-3.860%	119,555	-35.036%
2025-12-01	2.9600	2.9600	2.8000	2.8500	-3.716%	81,620	-37.544%
2025-11-28	2.9500	3.0100	2.9100	2.9600	+2.069%	74,721	-39.865%
2025-11-26	2.9000	3.0100	2.8301	2.9000	-1.695%	192,215	-38.621%
2025-11-25	2.8200	3.0230	2.7806	2.9500	+5.357%	126,715	-39.661%
2025-11-24	2.8800	3.0800	2.7700	2.8000	-6.667%	169,729	-36.429%
2025-11-21	3.1600	3.1600	2.8500	3.0000	-5.063%	180,602	-40.667%
2025-11-20	3.4600	3.5800	3.1400	3.1600	-5.389%	152,065	-43.671%
2025-11-19	3.6400	3.8700	3.2300	3.3400	-9.485%	293,876	-46.707%
2025-11-18	4.2700	4.2700	3.3200	3.6900	-8.663%	1,010,613	-51.762%
2025-11-17	4.4300	4.4886	3.9460	4.0400	-8.804%	215,902	-55.941%
2025-11-14	4.0700	4.4900	3.9700	4.4300	+7.005%	207,531	-59.819%
2025-11-13	4.6000	4.6891	4.0500	4.1400	-10.000%	289,317	-57.005%
2025-11-12	4.1500	5.0000	4.0201	4.6000	+13.580%	770,764	-61.304%
2025-11-11	3.9200	4.0700	3.9000	4.0500	+1.250%	206,568	-56.049%
2025-11-10	4.3700	4.5800	3.9000	4.0000	-4.988%	243,325	-55.500%
2025-11-07	4.7100	4.7550	4.1600	4.2100	-10.235%	230,577	-57.720%
2025-11-06	5.9600	6.3000	4.6000	4.6900	-19.829%	416,301	-62.047%
2025-11-05	4.6100	6.2500	4.6000	5.8500	+24.468%	497,059	-69.573%
2025-11-04	5.0200	5.1799	4.6231	4.7000	-11.321%	194,664	-62.128%
2025-11-03	5.3700	5.7800	5.1800	5.3000	-8.146%	192,599	-66.415%
2025-10-31	6.0800	6.2216	5.7300	5.7700	-7.974%	215,839	-69.151%
2025-10-30	6.4200	6.7700	6.1800	6.2700	-5.572%	190,990	-71.611%
2025-10-29	6.9200	7.1900	6.5100	6.6400	-5.007%	343,011	-73.193%
2025-10-28	9.5200	9.8908	6.6200	6.9900	-20.114%	4,502,364	-74.535%
2025-10-27	8.8000	9.2000	8.6331	8.7500	-8.949%	222,365	-79.657%
2025-10-24	8.3800	10.1000	8.3800	9.6100	+4.913%	452,797	-81.478%
2025-10-23	11.3400	11.3400	7.7100	9.1600	-16.423%	5,637,545	-80.568%
2025-10-22	10.1940	11.0000	8.8401	10.9600	-4.696%	317,769	-83.759%
2025-10-21	12.9700	12.9700	10.1100	11.5000	-17.857%	259,197	-84.522%
2025-10-20	17.1650	17.5500	13.3500	14.0000	-22.844%	344,687	-87.286%
2025-10-17	16.8600	20.6900	16.7550	18.1450	-23.680%	1,033,621	-90.190%
2025-10-16	33.3400	34.2700	21.0650	23.7750	-43.393%	1,132,197	-92.513%
2025-10-15	23.9800	55.0000	22.8000	42.0000	+232.673%	18,618,790	-95.762%
2025-10-14	10.2950	12.9500	10.0050	12.6250	+30.155%	1,016,149	-85.901%
2025-10-13	10.3000	10.4700	8.5000	9.7000	-5.435%	61,569	-81.649%
2025-10-10	10.5000	11.4050	10.2550	10.2575	-11.306%	61,393	-82.647%
2025-10-09	12.0000	14.0000	11.0000	11.5650	-5.321%	105,544	-84.609%
2025-10-08	10.0500	12.2450	10.0500	12.2150	+20.761%	108,360	-85.428%
2025-10-07	10.3700	11.0000	9.3650	10.1150	-0.979%	106,035	-82.402%
2025-10-06	9.5000	10.3950	9.4550	10.2150	+6.462%	34,277	-82.575%
2025-10-03	10.9200	10.9200	8.8500	9.5950	-4.050%	101,538	-81.449%
2025-10-02	9.0000	10.4800	8.7500	10.0000	+12.994%	72,785	-82.200%
2025-10-01	8.7500	9.3300	8.5000	8.8500	+4.486%	35,766	-79.887%
2025-09-30	8.7000	9.1950	8.3750	8.4700	+1.255%	73,680	-78.985%
2025-09-29	9.2000	9.3900	8.0450	8.3650	-6.432%	106,439	-78.721%
2025-09-26	9.2900	9.6150	8.7500	8.9400	-3.482%	65,278	-80.089%
2025-09-25	10.1000	10.2500	9.1000	9.2625	-10.594%	76,412	-80.783%
2025-09-24	11.0000	11.2000	10.2000	10.3600	-5.904%	58,663	-82.819%
2025-09-23	11.7000	11.8450	10.8400	11.0100	-4.261%	33,933	-83.833%
2025-09-22	11.2500	11.8950	10.6551	11.5000	-1.118%	46,445	-84.522%
2025-09-19	12.2500	12.2900	11.0000	11.6300	-4.867%	50,427	-84.695%
2025-09-18	12.3000	12.8850	11.8000	12.2250	+4.981%	51,075	-85.440%
2025-09-17	13.5000	13.5000	11.0000	11.6450	-14.312%	75,629	-84.714%
2025-09-16	13.4250	14.3645	13.0750	13.5900	-1.200%	38,831	-86.902%
2025-09-15	14.1750	14.4649	12.8750	13.7550	-5.691%	58,267	-87.059%
2025-09-12	12.7900	15.9450	12.4100	14.5850	+12.843%	249,610	-87.796%
2025-09-11	12.2500	13.5000	12.2500	12.9250	+3.359%	105,468	-86.228%
2025-09-10	10.6400	13.2000	10.0800	12.5050	+19.722%	250,285	-85.766%
2025-09-09	10.5250	11.1950	10.0000	10.4450	+1.556%	203,372	-82.958%
2025-09-08	15.4150	20.2245	10.2050	10.2850	-10.370%	3,468,024	-82.693%
2025-09-05	7.7650	12.7750	7.5650	11.4750	+47.399%	2,586,178	-84.488%
2025-09-04	8.2250	8.2250	7.6000	7.7850	-5.119%	43,855	-77.136%
2025-09-03	8.0000	8.4050	7.9250	8.2050	+3.729%	40,113	-78.306%
2025-09-02	8.1950	8.1950	7.0750	7.9100	-3.537%	35,493	-77.497%
2025-08-29	8.9950	8.9950	7.4455	8.2000	-6.125%	54,820	-78.293%
2025-08-28	8.6500	9.1000	8.4750	8.7350	+1.158%	79,977	-79.622%
2025-08-27	8.4550	8.9000	8.2500	8.6350	+1.888%	72,003	-79.386%
2025-08-26	8.2000	8.5150	8.0000	8.4750	+2.727%	66,292	-78.997%
2025-08-25	9.1000	9.2400	8.2400	8.2500	-1.961%	147,607	-78.424%
2025-08-22	8.5300	9.4345	7.8300	8.4150	+17.038%	1,950,816	-78.847%
2025-08-21	8.0050	8.0050	7.0000	7.1900	-11.725%	63,896	-75.243%
2025-08-20	8.5050	8.7500	7.8400	8.1450	-4.233%	55,646	-78.146%
2025-08-19	9.7500	9.7500	8.5000	8.5050	-10.896%	97,466	-79.071%
2025-08-18	12.4950	12.4950	9.5000	9.5450	-10.038%	132,484	-81.351%
2025-08-15	10.8050	10.8150	10.2800	10.6100	-1.759%	21,730	-83.223%
2025-08-14	11.0500	11.2800	10.6600	10.8000	-4.085%	26,766	-83.519%
2025-08-13	11.3750	11.6750	10.8500	11.2600	-3.966%	8,204	-84.192%
2025-08-12	10.7500	12.1250	10.5200	11.7250	+10.249%	37,088	-84.819%
2025-08-11	10.9000	10.9000	10.5000	10.6350	-0.514%	12,518	-83.263%
2025-08-08	11.0000	11.3000	10.4500	10.6900	-3.433%	16,259	-83.349%
2025-08-07	10.8750	11.4450	10.8500	11.0700	+0.636%	10,984	-83.921%
2025-08-06	12.0500	12.4650	10.5000	11.0000	-11.290%	39,362	-83.818%
2025-08-05	12.5500	12.9650	12.0000	12.4000	+1.224%	22,990	-85.645%
2025-08-04	11.5000	12.2500	11.5000	12.2500	+6.061%	12,015	-85.469%
2025-08-01	11.6650	11.7950	11.0000	11.5500	0.000%	23,564	-84.589%
2025-07-31	11.5950	11.9995	11.1850	11.5500	-1.576%	16,340	-84.589%
2025-07-30	12.7450	12.9950	11.4275	11.7350	-6.976%	26,934	-84.832%
2025-07-29	13.1300	13.4500	12.3600	12.6150	-3.849%	22,149	-85.890%
2025-07-28	13.0000	13.6000	13.0000	13.1200	-3.671%	11,451	-86.433%
2025-07-25	14.3000	14.3600	13.1250	13.6200	-4.588%	13,880	-86.931%
2025-07-24	13.2400	14.5000	12.5500	14.2750	+11.176%	51,204	-87.531%
2025-07-23	13.5000	13.8350	12.7000	12.8400	-3.820%	20,102	-86.137%
2025-07-22	13.2650	13.7750	13.1500	13.3500	+2.653%	11,040	-86.667%
2025-07-21	13.5000	13.7500	12.4000	13.0050	-6.067%	30,518	-86.313%
2025-07-18	14.1200	14.2850	13.4750	13.8450	-2.328%	16,908	-87.143%
2025-07-17	14.5100	15.4950	13.8500	14.1750	-3.176%	20,192	-87.443%
2025-07-16	15.2000	15.3500	14.4550	14.6400	-1.281%	15,436	-87.842%
2025-07-15	15.0000	15.5050	14.5050	14.8300	-1.133%	12,333	-87.997%
2025-07-14	13.9150	15.9500	13.7950	15.0000	+8.342%	37,531	-88.133%
2025-07-11	14.6200	14.6200	13.5050	13.8450	-4.813%	11,132	-87.143%
2025-07-10	13.9000	14.6750	13.7500	14.5450	+2.755%	14,430	-87.762%
2025-07-09	13.5000	14.2200	13.4550	14.1550	+5.634%	18,072	-87.425%
2025-07-08	12.7850	14.0000	12.7050	13.4000	+4.240%	38,554	-86.716%
2025-07-07	13.0000	13.4950	12.6700	12.8550	-1.229%	10,944	-86.153%
2025-07-03	13.0900	13.7200	13.0000	13.0150	-3.593%	11,116	-86.323%
2025-07-02	13.0000	13.6350	12.3500	13.5000	+1.124%	23,230	-86.815%
2025-07-01	11.3450	13.3500	11.0250	13.3500	+17.157%	48,186	-86.667%
2025-06-30	11.1450	11.5850	10.9350	11.3950	+2.197%	28,355	-84.379%
2025-06-27	11.7150	11.8150	11.1300	11.1500	-4.701%	32,804	-84.036%
2025-06-26	11.7250	12.2800	11.3000	11.7000	+3.494%	41,089	-84.786%
2025-06-25	12.2500	12.5000	11.0000	11.3050	-9.560%	57,115	-84.255%
2025-06-24	12.2450	13.3900	11.5000	12.5000	+9.170%	110,755	-85.760%
2025-06-23	14.8400	15.0200	10.1150	11.4500	-13.225%	845,276	-84.454%
2025-06-20	14.9700	15.0000	13.1950	13.1950	-12.616%	35,174	-86.510%
2025-06-18	14.8600	16.0000	14.5600	15.1000	+0.667%	9,335	-88.212%
2025-06-17	15.7150	16.1750	14.7550	15.0000	-2.534%	14,997	-88.133%
2025-06-16	15.2350	15.7150	14.6250	15.3900	+5.447%	7,343	-88.434%
2025-06-13	15.2500	15.5700	14.5000	14.5950	-6.771%	15,151	-87.804%
2025-06-12	15.5050	16.4500	15.4050	15.6550	+1.722%	13,996	-88.630%
2025-06-11	15.8150	17.3600	15.1900	15.3900	-3.662%	17,631	-88.434%
2025-06-10	14.9850	16.2800	14.5600	15.9750	+3.398%	27,087	-88.858%
2025-06-09	14.7150	16.4500	14.5000	15.4500	+7.441%	23,150	-88.479%
2025-06-06	13.9650	14.7550	13.5000	14.3800	+5.425%	15,868	-87.622%
2025-06-05	13.8450	14.4000	13.4500	13.6400	-2.082%	14,706	-86.950%
2025-06-04	14.3300	15.0000	13.0750	13.9300	-2.791%	19,885	-87.222%
2025-06-03	16.0400	16.0800	14.2500	14.3300	-10.157%	27,137	-87.579%
2025-06-02	16.7200	16.7800	15.5000	15.9500	-4.434%	17,277	-88.840%
2025-05-30	15.2600	18.0000	14.5500	16.6900	+0.240%	82,100	-89.335%
2025-05-29	14.0000	18.7000	13.8050	16.6500	+18.886%	176,763	-89.309%
2025-05-28	13.6850	14.8400	13.3400	14.0050	+3.282%	36,135	-87.290%
2025-05-27	14.0350	14.3750	13.5100	13.5600	-1.382%	8,964	-86.873%
2025-05-23	13.4350	13.9750	12.8301	13.7500	+4.246%	12,805	-87.055%
2025-05-22	14.1500	14.1500	13.0000	13.1900	-5.142%	17,169	-86.505%
2025-05-21	14.8300	15.0000	13.5000	13.9050	-3.471%	17,671	-87.199%
2025-05-20	13.5000	15.0000	13.4300	14.4050	+6.704%	30,741	-87.643%
2025-05-19	12.6950	13.5000	12.0600	13.5000	+9.223%	21,920	-86.815%
2025-05-16	12.0000	12.7000	11.0100	12.3600	+4.392%	30,976	-85.599%
2025-05-15	11.9000	12.0300	11.0500	11.8400	+6.188%	54,666	-84.966%
2025-05-14	12.5000	12.9250	10.7500	11.1500	-20.894%	73,286	-84.036%
2025-05-13	14.0050	14.3550	13.4600	14.0950	+2.138%	13,311	-87.371%
2025-05-12	14.0000	14.4000	13.0750	13.8000	-3.260%	24,221	-87.101%
2025-05-09	13.6500	14.7500	13.6300	14.2650	-0.558%	11,423	-87.522%
2025-05-08	14.2600	14.7500	13.5050	14.3450	+2.464%	15,747	-87.591%
2025-05-07	13.5800	14.5050	13.3000	14.0000	-4.241%	19,190	-87.286%
2025-05-06	15.8000	16.7500	14.2450	14.6200	-5.677%	57,909	-87.825%
2025-05-05	14.0500	18.0300	14.0350	15.5000	+6.897%	88,415	-88.516%
2025-05-02	13.8200	14.9950	13.0050	14.5000	+5.340%	48,135	-87.724%
2025-05-01	14.0700	14.4550	13.7500	13.7650	-5.069%	20,372	-87.069%
2025-04-30	14.0000	14.5000	13.1350	14.5000	+3.571%	37,703	-87.724%
2025-04-29	13.3700	15.0500	13.3700	14.0000	-4.437%	50,732	-87.286%
2025-04-28	15.0000	16.0000	13.0000	14.6500	+2.879%	394,319	-87.850%
2025-04-25	13.5000	14.5000	12.5000	14.2400	+6.867%	40,251	-87.500%
2025-04-24	11.9400	13.5800	11.7500	13.3250	+14.624%	78,026	-86.642%
2025-04-23	11.9750	12.2500	11.5500	11.6250	+3.013%	31,918	-84.688%
2025-04-22	11.6650	11.9500	11.0050	11.2850	+0.267%	32,655	-84.227%
2025-04-21	12.1650	12.2500	11.0000	11.2550	-6.208%	22,493	-84.185%
2025-04-17	12.5550	12.5550	11.4900	12.0000	-6.067%	21,386	-85.167%
2025-04-16	12.7100	13.0650	11.7500	12.7750	-1.731%	28,017	-86.067%
2025-04-15	13.0000	13.7500	12.6850	13.0000	-1.701%	13,649	-86.308%
2025-04-14	13.5000	13.7600	11.6850	13.2250	-0.750%	25,791	-86.541%
2025-04-11	13.5000	13.9250	13.2350	13.3250	+0.566%	11,247	-86.642%
2025-04-10	14.1000	14.5650	12.3750	13.2500	-3.636%	18,734	-86.566%
2025-04-09	12.9950	15.0000	12.8000	13.7500	+8.055%	43,333	-87.055%
2025-04-08	16.2500	16.2500	12.2700	12.7250	-17.930%	45,675	-86.012%
2025-04-07	14.9250	16.5000	13.0500	15.5050	-7.433%	56,450	-88.520%
2025-04-04	17.0100	19.5000	16.5000	16.7500	-22.382%	147,752	-89.373%
2025-04-03	16.0000	21.8300	14.2655	21.5800	+46.305%	1,264,549	-91.752%
2025-04-02	12.0000	19.2350	12.0000	14.7500	+28.205%	923,651	-87.932%
2025-04-01	12.4650	12.9250	11.0000	11.5050	-6.196%	26,295	-84.528%
2025-03-31	13.1750	13.1750	11.5000	12.2650	-9.517%	37,726	-85.487%
2025-03-28	17.0000	17.5000	12.5000	13.5550	-20.731%	72,322	-86.868%
2025-03-27	18.2500	18.6250	16.7500	17.1000	-10.000%	34,084	-89.591%
2025-03-26	18.2400	19.5900	18.0500	19.0000	-1.580%	40,887	-90.632%
2025-03-25	18.7550	20.2500	18.0251	19.3050	+4.577%	74,109	-90.780%
2025-03-24	17.6250	19.2850	17.5350	18.4600	+3.244%	30,645	-90.358%
2025-03-21	17.9300	18.5000	17.5000	17.8800	-4.742%	27,211	-90.045%
2025-03-20	17.6500	19.5000	17.0250	18.7700	+1.734%	46,672	-90.517%
2025-03-19	17.0300	19.2500	16.7500	18.4500	+8.529%	90,746	-90.352%
2025-03-18	22.5000	26.0000	16.5000	17.0000	-15.000%	880,523	-89.529%
2025-03-17	19.1000	20.5150	18.2500	20.0000	+10.102%	202,924	-91.100%
2025-03-14	18.0000	18.5000	17.3250	18.1650	+0.889%	20,084	-90.201%
2025-03-13	18.0000	20.0000	17.4500	18.0050	+4.377%	36,451	-90.114%
2025-03-12	17.7500	18.0000	16.5050	17.2500	+2.011%	15,830	-89.681%
2025-03-11	16.8950	17.7400	15.7100	16.9100	+2.485%	17,077	-89.474%
2025-03-10	17.5000	17.5000	16.2000	16.5000	-2.941%	6,301	-89.212%
2025-03-07	17.5000	17.5000	16.6900	17.0000	+1.493%	4,958	-89.529%
2025-03-06	17.0000	17.0000	16.5250	16.7500	0.000%	9,870	-89.373%
2025-03-05	17.4000	17.4550	16.0100	16.7500	0.000%	6,264	-89.373%
2025-03-04	17.4000	18.4995	15.3100	16.7500	-3.736%	18,278	-89.373%
2025-03-03	19.0400	19.0400	17.0350	17.4000	-7.692%	11,270	-89.770%
2025-02-28	18.8000	19.8400	18.0250	18.8500	+0.533%	9,447	-90.557%
2025-02-27	20.1850	20.4750	18.7500	18.7500	-1.316%	12,442	-90.507%
2025-02-26	18.9800	19.5126	18.5050	19.0000	+3.317%	5,904	-90.632%
2025-02-25	19.5350	19.5350	18.2000	18.3900	-5.692%	9,162	-90.321%
2025-02-24	20.0700	20.0700	18.5000	19.5000	-0.789%	15,710	-90.872%
2025-02-21	19.7750	21.0000	18.0000	19.6550	-0.607%	25,986	-90.944%
2025-02-20	20.4100	20.7000	19.0000	19.7750	-4.699%	17,756	-90.999%
2025-02-19	20.5000	21.4350	19.4200	20.7500	+1.220%	44,676	-91.422%
2025-02-18	20.8500	22.0000	19.1500	20.5000	-7.008%	100,082	-91.317%
2025-02-14	22.3500	22.5000	21.5000	22.0450	-6.391%	29,807	-91.926%
2025-02-13	26.7500	27.4250	20.5050	23.5500	-1.009%	334,939	-92.442%
2025-02-12	25.5050	25.5050	23.4950	23.7900	-6.228%	2,911	-92.518%
2025-02-11	25.0000	26.0000	23.7500	25.3700	+2.984%	7,567	-92.984%
2025-02-10	25.0000	25.0000	22.5300	24.6350	+2.029%	2,832	-92.775%
2025-02-07	25.0000	25.3050	24.0000	24.1450	-3.420%	2,098	-92.628%
2025-02-06	25.5000	26.4500	24.5650	25.0000	0.000%	3,882	-92.880%
2025-02-05	27.0750	27.0750	24.7650	25.0000	-3.846%	4,800	-92.880%
2025-02-04	28.1500	28.5000	23.5550	26.0000	-8.788%	10,512	-93.154%
2025-02-03	30.9300	30.9300	27.7550	28.5050	-7.840%	4,430	-93.755%
2025-01-31	31.2500	32.5000	30.0000	30.9300	+1.410%	5,290	-94.245%
2025-01-30	30.0300	31.6200	29.7850	30.5000	-1.613%	3,420	-94.164%
2025-01-29	31.7050	33.5000	30.0000	31.0000	-2.224%	1,564	-94.258%
2025-01-28	30.0000	32.2800	29.0000	31.7050	+4.310%	5,334	-94.386%
2025-01-27	34.5000	34.5000	29.9000	30.3950	-13.157%	6,223	-94.144%
2025-01-24	35.3650	36.5000	34.5150	35.0000	-0.709%	4,429	-94.914%
2025-01-23	38.5000	38.6000	34.5250	35.2500	-6.250%	21,488	-94.950%
2025-01-22	35.5000	38.1800	34.7950	37.6000	+8.170%	3,067	-95.266%
2025-01-21	36.1750	36.6945	32.7750	34.7600	-3.444%	5,279	-94.879%
2025-01-17	36.5000	36.9000	35.0000	36.0000	+2.857%	3,267	-95.056%
2025-01-16	35.1300	36.3450	34.0300	35.0000	0.000%	3,395	-94.914%
2025-01-15	36.8950	37.4819	34.6905	35.0000	-5.149%	7,768	-94.914%
2025-01-14	37.5700	38.4000	36.0000	36.9000	+1.082%	6,485	-95.176%
2025-01-13	39.5000	39.5000	35.5050	36.5050	-6.397%	4,981	-95.124%
2025-01-10	39.5000	39.5000	38.0000	39.0000	+1.154%	4,986	-95.436%
2025-01-08	41.5000	43.1950	38.0050	38.5550	-9.707%	8,328	-95.383%
2025-01-07	45.0000	45.0000	41.0000	42.7000	-2.402%	5,106	-95.831%
2025-01-06	42.0650	45.0000	42.0650	43.7509	+4.467%	5,275	-95.932%
2025-01-03	43.5300	43.7000	40.4650	41.8800	-7.026%	19,490	-95.750%
2025-01-02	45.5000	46.4750	42.6850	45.0450	+5.789%	24,068	-96.048%
2024-12-31	42.0000	44.8050	42.0000	42.5800	+0.165%	8,767	-95.820%
2024-12-30	43.9950	44.5000	40.8200	42.5100	-2.868%	6,353	-95.813%
2024-12-27	44.5000	45.5000	42.8700	43.7650	-1.652%	4,502	-95.933%
2024-12-26	45.5000	47.1950	43.0000	44.5000	-4.115%	8,866	-96.000%
2024-12-24	45.0000	47.2000	44.2500	46.4100	-0.600%	6,927	-96.165%
2024-12-23	46.0000	48.0000	45.4250	46.6900	+2.615%	3,954	-96.188%
2024-12-20	43.5050	48.0850	42.8900	45.5000	+1.111%	6,790	-96.088%
2024-12-19	42.9950	47.7400	42.0000	45.0000	+8.408%	6,559	-96.044%
2024-12-18	51.0000	51.0000	41.0200	41.5100	-18.608%	34,343	-95.712%
2024-12-17	50.5000	52.0000	50.0000	51.0000	-2.857%	12,911	-96.510%
2024-12-16	61.5000	63.0000	50.5000	52.5000	-9.483%	80,666	-96.610%
2024-12-13	53.5000	61.5000	53.5000	58.0000	+9.434%	39,319	-96.931%
2024-12-12	51.5000	55.0000	50.5000	53.0000	+0.952%	9,107	-96.642%
2024-12-11	52.5000	55.5000	51.5000	52.5000	+1.942%	12,714	-96.610%
2024-12-10	52.0000	52.5000	50.5000	51.5000	-1.905%	6,684	-96.544%
2024-12-09	52.5000	52.5000	50.5000	52.5000	+0.962%	9,242	-96.610%
2024-12-06	53.5000	55.0000	51.5000	52.0000	-3.704%	11,124	-96.577%
2024-12-05	53.0000	54.0000	52.0000	54.0000	+1.887%	3,239	-96.704%
2024-12-04	52.5000	54.4950	51.5000	53.0000	-2.752%	9,361	-96.642%
2024-12-03	54.0000	55.0000	50.0000	54.5000	-0.909%	7,690	-96.734%
2024-12-02	54.5000	58.0000	52.5000	55.0000	+0.917%	35,911	-96.764%
2024-11-29	55.0000	55.3800	51.5000	54.5000	+0.926%	7,121	-96.734%
2024-11-27	58.5000	58.5000	54.0000	54.0000	-3.571%	10,034	-96.704%
2024-11-26	53.0000	62.0000	50.0000	56.0000	+12.000%	24,955	-96.821%
2024-11-25	57.5000	57.5000	49.5000	50.0000	-9.091%	11,635	-96.440%
2024-11-22	57.5000	60.0000	54.0000	55.0000	-3.509%	11,477	-96.764%
2024-11-21	55.0000	60.0000	54.0000	57.0000	+3.636%	14,979	-96.877%
2024-11-20	68.5000	68.5000	54.7500	55.0000	-14.397%	19,547	-96.764%
2024-11-19	69.0000	69.0000	63.0000	64.2500	-5.515%	8,678	-97.230%
2024-11-18	78.0000	78.0000	67.5000	68.0000	-15.000%	18,643	-97.382%
2024-11-15	84.5000	84.5000	76.5000	80.0000	-2.439%	14,949	-97.775%
2024-11-14	82.0000	90.0000	80.5000	82.0000	+2.500%	19,768	-97.829%
2024-11-13	98.5000	99.0000	77.5000	80.0000	-23.445%	55,105	-97.775%
2024-11-12	72.5000	117.5000	70.0000	104.5000	+55.970%	434,170	-98.297%
2024-11-11	80.0000	81.0000	62.5000	67.0000	-13.548%	14,499	-97.343%
2024-11-08	84.0000	84.2500	75.4750	77.5000	-8.284%	11,535	-97.703%
2024-11-07	80.0000	89.5000	77.5000	84.5000	+9.032%	16,829	-97.893%
2024-11-06	88.5000	92.5000	77.5000	77.5000	-14.365%	17,350	-97.703%
2024-11-05	100.0000	104.0000	88.0000	90.5000	-10.396%	29,904	-98.033%
2024-11-04	106.0000	107.0000	100.0000	101.0000	-6.047%	19,287	-98.238%
2024-11-01	114.0000	129.5000	100.0000	107.5000	-4.444%	81,520	-98.344%
2024-10-31	103.5000	125.0000	103.0000	112.5000	+11.386%	72,078	-98.418%
2024-10-30	117.0000	117.3200	100.5000	101.0000	-17.213%	34,632	-98.238%
2024-10-29	125.0000	140.0000	120.5000	122.0000	-10.949%	50,502	-98.541%
2024-10-28	101.5000	149.5000	95.0000	137.0000	+38.384%	376,223	-98.701%
2024-10-25	105.5000	116.0000	90.9750	99.0000	-7.477%	93,673	-98.202%
2024-10-24	123.5000	124.5000	90.5000	107.0000	-19.245%	158,011	-98.336%
2024-10-23	144.5000	157.5000	130.0000	132.5000	-26.184%	292,774	-98.657%
2024-10-22	169.5000	198.5000	121.5000	179.5000	+137.748%	3,806,567	-99.008%
2024-10-21	27.5000	102.0000	25.6500	75.5000	+265.617%	5,798,357	-97.642%
2024-10-18	16.5000	21.5000	16.3500	20.6500	+21.506%	121,857	-91.380%
2024-10-17	17.0000	17.0000	15.8500	16.9950	-1.450%	6,202	-89.526%
2024-10-16	16.7850	17.4850	14.8050	17.2450	+2.741%	14,314	-89.678%
2024-10-15	17.1000	20.5000	16.0000	16.7850	-1.785%	59,922	-89.395%
2024-10-14	16.9400	18.1000	16.5050	17.0900	+0.885%	2,079	-89.585%
2024-10-11	16.6650	16.9450	16.3050	16.9400	-0.294%	1,756	-89.492%
2024-10-10	17.5500	18.1000	16.2700	16.9900	-0.352%	2,915	-89.523%
2024-10-09	17.4900	17.4900	16.9000	17.0500	-2.516%	1,919	-89.560%
2024-10-08	17.4950	18.2500	17.1300	17.4900	-0.030%	3,648	-89.823%
2024-10-07	18.0000	18.3250	16.6500	17.4952	-0.199%	6,236	-89.826%
2024-10-04	16.5000	17.9200	16.5000	17.5300	+6.242%	1,602	-89.846%
2024-10-03	16.5000	17.4800	15.6000	16.5000	0.000%	3,834	-89.212%
2024-10-02	17.5000	18.4400	16.0000	16.5000	-6.595%	3,440	-89.212%
2024-10-01	17.8800	18.1150	17.5000	17.6650	-2.322%	1,552	-89.924%
2024-09-30	17.9150	18.3750	17.5100	18.0850	-2.507%	2,333	-90.158%
2024-09-27	17.7500	18.6950	17.7500	18.5500	+6.152%	2,307	-90.404%
2024-09-26	19.0000	19.0005	16.9500	17.4750	-0.228%	3,389	-89.814%
2024-09-25	19.9400	19.9500	17.4500	17.5150	-11.607%	9,912	-89.837%
2024-09-24	20.4200	21.0000	19.2500	19.8150	-4.690%	7,550	-91.017%
2024-09-23	20.1700	21.5000	19.5000	20.7900	+8.848%	23,450	-91.438%
2024-09-20	19.9500	20.0000	18.7500	19.1000	-2.051%	5,160	-90.681%
2024-09-19	19.0000	20.0000	18.1350	19.5000	+6.849%	9,272	-90.872%
2024-09-18	16.7000	19.0000	14.0300	18.2500	+7.353%	6,316	-90.247%
2024-09-17	19.0000	19.9000	16.0000	17.0000	-13.043%	12,743	-89.529%
2024-09-16	20.0000	20.0000	16.0400	19.5500	-6.905%	8,486	-90.895%
2024-09-13	21.5000	22.2100	20.5000	21.0000	-2.326%	9,104	-91.524%
2024-09-12	21.9000	22.2500	21.0000	21.5000	-10.398%	14,625	-91.721%
2024-09-11	24.9500	25.5000	21.0500	23.9950	+5.218%	229,080	-92.582%
2024-09-10	23.5550	24.0000	22.5550	22.8050	-1.914%	1,231	-92.195%
2024-09-09	29.5000	31.2000	22.5250	23.2500	-1.085%	9,383	-92.344%
2024-09-06	25.5000	25.9300	22.9750	23.5050	-5.792%	3,023	-92.427%
2024-09-05	25.5500	26.5000	24.0000	24.9500	-7.249%	4,406	-92.866%
2024-09-04	38.2500	40.0000	26.0550	26.9000	-19.701%	16,105	-93.383%
2024-09-03	34.4500	34.7850	33.3050	33.5000	-2.168%	1,636	-94.687%
2024-08-30	33.3000	34.4950	31.7600	34.2425	+1.988%	2,591	-94.802%
2024-08-29	34.5000	34.5000	32.3700	33.5750	-3.423%	2,753	-94.698%

.dark-mode .Ndlq5S{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Ndlq5S{ color: #333333; background-color: white; border: 2px solid #333333; }GNPXGenprex, Inc. Common Stockstock NASDAQ

GNPX
Genprex, Inc. Common Stock
stock NASDAQ