Dark

GNPX
Genprex, Inc. Common Stock
stock NASDAQ

At Close

Oct 31, 2025 3:59:31 PM EDT

5.78USD-7.815%(-0.49)215,839

0.00Bid 0.00Ask 0.00Spread

Pre-market

Oct 31, 2025 9:24:30 AM EDT

6.32USD+0.797%(+0.05)19,857

After-hours

Oct 31, 2025 4:49:30 PM EDT

5.81USD+0.593%(+0.03)2,189

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-10-31	6.0800	6.2216	5.7300	5.7700	-7.974%	215,839	0.000%
2025-10-30	6.4200	6.7700	6.1800	6.2700	-5.572%	190,990	-7.974%
2025-10-29	6.9200	7.1900	6.5100	6.6400	-5.007%	343,011	-13.102%
2025-10-28	9.5200	9.8908	6.6200	6.9900	-20.114%	4,502,364	-17.454%
2025-10-27	8.8000	9.2000	8.6331	8.7500	-8.949%	222,365	-34.057%
2025-10-24	8.3800	10.1000	8.3800	9.6100	+4.913%	452,797	-39.958%
2025-10-23	11.3400	11.3400	7.7100	9.1600	-16.423%	5,637,545	-37.009%
2025-10-22	10.1940	11.0000	8.8401	10.9600	-4.696%	317,769	-47.354%
2025-10-21	12.9700	12.9700	10.1100	11.5000	-17.857%	259,197	-49.826%
2025-10-20	17.1650	17.5500	13.3500	14.0000	-22.844%	344,687	-58.786%
2025-10-17	16.8600	20.6900	16.7550	18.1450	-23.680%	1,033,621	-68.201%
2025-10-16	33.3400	34.2700	21.0650	23.7750	-43.393%	1,132,197	-75.731%
2025-10-15	23.9800	55.0000	22.8000	42.0000	+232.673%	18,618,790	-86.262%
2025-10-14	10.2950	12.9500	10.0050	12.6250	+30.155%	1,016,149	-54.297%
2025-10-13	10.3000	10.4700	8.5000	9.7000	-5.435%	61,569	-40.515%
2025-10-10	10.5000	11.4050	10.2550	10.2575	-11.306%	61,393	-43.748%
2025-10-09	12.0000	14.0000	11.0000	11.5650	-5.321%	105,544	-50.108%
2025-10-08	10.0500	12.2450	10.0500	12.2150	+20.761%	108,360	-52.763%
2025-10-07	10.3700	11.0000	9.3650	10.1150	-0.979%	106,035	-42.956%
2025-10-06	9.5000	10.3950	9.4550	10.2150	+6.462%	34,277	-43.514%
2025-10-03	10.9200	10.9200	8.8500	9.5950	-4.050%	101,538	-39.865%
2025-10-02	9.0000	10.4800	8.7500	10.0000	+12.994%	72,785	-42.300%
2025-10-01	8.7500	9.3300	8.5000	8.8500	+4.486%	35,766	-34.802%
2025-09-30	8.7000	9.1950	8.3750	8.4700	+1.255%	73,680	-31.877%
2025-09-29	9.2000	9.3900	8.0450	8.3650	-6.432%	106,439	-31.022%
2025-09-26	9.2900	9.6150	8.7500	8.9400	-3.482%	65,278	-35.459%
2025-09-25	10.1000	10.2500	9.1000	9.2625	-10.594%	76,412	-37.706%
2025-09-24	11.0000	11.2000	10.2000	10.3600	-5.904%	58,663	-44.305%
2025-09-23	11.7000	11.8450	10.8400	11.0100	-4.261%	33,933	-47.593%
2025-09-22	11.2500	11.8950	10.6551	11.5000	-1.118%	46,445	-49.826%
2025-09-19	12.2500	12.2900	11.0000	11.6300	-4.867%	50,427	-50.387%
2025-09-18	12.3000	12.8850	11.8000	12.2250	+4.981%	51,075	-52.802%
2025-09-17	13.5000	13.5000	11.0000	11.6450	-14.312%	75,629	-50.451%
2025-09-16	13.4250	14.3645	13.0750	13.5900	-1.200%	38,831	-57.542%
2025-09-15	14.1750	14.4649	12.8750	13.7550	-5.691%	58,267	-58.052%
2025-09-12	12.7900	15.9450	12.4100	14.5850	+12.843%	249,610	-60.439%
2025-09-11	12.2500	13.5000	12.2500	12.9250	+3.359%	105,468	-55.358%
2025-09-10	10.6400	13.2000	10.0800	12.5050	+19.722%	250,285	-53.858%
2025-09-09	10.5250	11.1950	10.0000	10.4450	+1.556%	203,372	-44.758%
2025-09-08	15.4150	20.2245	10.2050	10.2850	-10.370%	3,468,024	-43.899%
2025-09-05	7.7650	12.7750	7.5650	11.4750	+47.399%	2,586,178	-49.717%
2025-09-04	8.2250	8.2250	7.6000	7.7850	-5.119%	43,855	-25.883%
2025-09-03	8.0000	8.4050	7.9250	8.2050	+3.729%	40,113	-29.677%
2025-09-02	8.1950	8.1950	7.0750	7.9100	-3.537%	35,493	-27.054%
2025-08-29	8.9950	8.9950	7.4455	8.2000	-6.125%	54,820	-29.634%
2025-08-28	8.6500	9.1000	8.4750	8.7350	+1.158%	79,977	-33.944%
2025-08-27	8.4550	8.9000	8.2500	8.6350	+1.888%	72,003	-33.179%
2025-08-26	8.2000	8.5150	8.0000	8.4750	+2.727%	66,292	-31.917%
2025-08-25	9.1000	9.2400	8.2400	8.2500	-1.961%	147,607	-30.061%
2025-08-22	8.5300	9.4345	7.8300	8.4150	+17.038%	1,950,816	-31.432%
2025-08-21	8.0050	8.0050	7.0000	7.1900	-11.725%	63,896	-19.750%
2025-08-20	8.5050	8.7500	7.8400	8.1450	-4.233%	55,646	-29.159%
2025-08-19	9.7500	9.7500	8.5000	8.5050	-10.896%	97,466	-32.158%
2025-08-18	12.4950	12.4950	9.5000	9.5450	-10.038%	132,484	-39.550%
2025-08-15	10.8050	10.8150	10.2800	10.6100	-1.759%	21,730	-45.617%
2025-08-14	11.0500	11.2800	10.6600	10.8000	-4.085%	26,766	-46.574%
2025-08-13	11.3750	11.6750	10.8500	11.2600	-3.966%	8,204	-48.757%
2025-08-12	10.7500	12.1250	10.5200	11.7250	+10.249%	37,088	-50.789%
2025-08-11	10.9000	10.9000	10.5000	10.6350	-0.514%	12,518	-45.745%
2025-08-08	11.0000	11.3000	10.4500	10.6900	-3.433%	16,259	-46.024%
2025-08-07	10.8750	11.4450	10.8500	11.0700	+0.636%	10,984	-47.877%
2025-08-06	12.0500	12.4650	10.5000	11.0000	-11.290%	39,362	-47.545%
2025-08-05	12.5500	12.9650	12.0000	12.4000	+1.224%	22,990	-53.468%
2025-08-04	11.5000	12.2500	11.5000	12.2500	+6.061%	12,015	-52.898%
2025-08-01	11.6650	11.7950	11.0000	11.5500	0.000%	23,564	-50.043%
2025-07-31	11.5950	11.9995	11.1850	11.5500	-1.576%	16,340	-50.043%
2025-07-30	12.7450	12.9950	11.4275	11.7350	-6.976%	26,934	-50.831%
2025-07-29	13.1300	13.4500	12.3600	12.6150	-3.849%	22,149	-54.261%
2025-07-28	13.0000	13.6000	13.0000	13.1200	-3.671%	11,451	-56.021%
2025-07-25	14.3000	14.3600	13.1250	13.6200	-4.588%	13,880	-57.636%
2025-07-24	13.2400	14.5000	12.5500	14.2750	+11.176%	51,204	-59.580%
2025-07-23	13.5000	13.8350	12.7000	12.8400	-3.820%	20,102	-55.062%
2025-07-22	13.2650	13.7750	13.1500	13.3500	+2.653%	11,040	-56.779%
2025-07-21	13.5000	13.7500	12.4000	13.0050	-6.067%	30,518	-55.632%
2025-07-18	14.1200	14.2850	13.4750	13.8450	-2.328%	16,908	-58.324%
2025-07-17	14.5100	15.4950	13.8500	14.1750	-3.176%	20,192	-59.295%
2025-07-16	15.2000	15.3500	14.4550	14.6400	-1.281%	15,436	-60.587%
2025-07-15	15.0000	15.5050	14.5050	14.8300	-1.133%	12,333	-61.092%
2025-07-14	13.9150	15.9500	13.7950	15.0000	+8.342%	37,531	-61.533%
2025-07-11	14.6200	14.6200	13.5050	13.8450	-4.813%	11,132	-58.324%
2025-07-10	13.9000	14.6750	13.7500	14.5450	+2.755%	14,430	-60.330%
2025-07-09	13.5000	14.2200	13.4550	14.1550	+5.634%	18,072	-59.237%
2025-07-08	12.7850	14.0000	12.7050	13.4000	+4.240%	38,554	-56.940%
2025-07-07	13.0000	13.4950	12.6700	12.8550	-1.229%	10,944	-55.115%
2025-07-03	13.0900	13.7200	13.0000	13.0150	-3.593%	11,116	-55.667%
2025-07-02	13.0000	13.6350	12.3500	13.5000	+1.124%	23,230	-57.259%
2025-07-01	11.3450	13.3500	11.0250	13.3500	+17.157%	48,186	-56.779%
2025-06-30	11.1450	11.5850	10.9350	11.3950	+2.197%	28,355	-49.364%
2025-06-27	11.7150	11.8150	11.1300	11.1500	-4.701%	32,804	-48.251%
2025-06-26	11.7250	12.2800	11.3000	11.7000	+3.494%	41,089	-50.684%
2025-06-25	12.2500	12.5000	11.0000	11.3050	-9.560%	57,115	-48.961%
2025-06-24	12.2450	13.3900	11.5000	12.5000	+9.170%	110,755	-53.840%
2025-06-23	14.8400	15.0200	10.1150	11.4500	-13.225%	845,276	-49.607%
2025-06-20	14.9700	15.0000	13.1950	13.1950	-12.616%	35,174	-56.271%
2025-06-18	14.8600	16.0000	14.5600	15.1000	+0.667%	9,335	-61.788%
2025-06-17	15.7150	16.1750	14.7550	15.0000	-2.534%	14,997	-61.533%
2025-06-16	15.2350	15.7150	14.6250	15.3900	+5.447%	7,343	-62.508%
2025-06-13	15.2500	15.5700	14.5000	14.5950	-6.771%	15,151	-60.466%
2025-06-12	15.5050	16.4500	15.4050	15.6550	+1.722%	13,996	-63.143%
2025-06-11	15.8150	17.3600	15.1900	15.3900	-3.662%	17,631	-62.508%
2025-06-10	14.9850	16.2800	14.5600	15.9750	+3.398%	27,087	-63.881%
2025-06-09	14.7150	16.4500	14.5000	15.4500	+7.441%	23,150	-62.654%
2025-06-06	13.9650	14.7550	13.5000	14.3800	+5.425%	15,868	-59.875%
2025-06-05	13.8450	14.4000	13.4500	13.6400	-2.082%	14,706	-57.698%
2025-06-04	14.3300	15.0000	13.0750	13.9300	-2.791%	19,885	-58.579%
2025-06-03	16.0400	16.0800	14.2500	14.3300	-10.157%	27,137	-59.735%
2025-06-02	16.7200	16.7800	15.5000	15.9500	-4.434%	17,277	-63.824%
2025-05-30	15.2600	18.0000	14.5500	16.6900	+0.240%	82,100	-65.428%
2025-05-29	14.0000	18.7000	13.8050	16.6500	+18.886%	176,763	-65.345%
2025-05-28	13.6850	14.8400	13.3400	14.0050	+3.282%	36,135	-58.800%
2025-05-27	14.0350	14.3750	13.5100	13.5600	-1.382%	8,964	-57.448%
2025-05-23	13.4350	13.9750	12.8301	13.7500	+4.246%	12,805	-58.036%
2025-05-22	14.1500	14.1500	13.0000	13.1900	-5.142%	17,169	-56.255%
2025-05-21	14.8300	15.0000	13.5000	13.9050	-3.471%	17,671	-58.504%
2025-05-20	13.5000	15.0000	13.4300	14.4050	+6.704%	30,741	-59.944%
2025-05-19	12.6950	13.5000	12.0600	13.5000	+9.223%	21,920	-57.259%
2025-05-16	12.0000	12.7000	11.0100	12.3600	+4.392%	30,976	-53.317%
2025-05-15	11.9000	12.0300	11.0500	11.8400	+6.188%	54,666	-51.267%
2025-05-14	12.5000	12.9250	10.7500	11.1500	-20.894%	73,286	-48.251%
2025-05-13	14.0050	14.3550	13.4600	14.0950	+2.138%	13,311	-59.063%
2025-05-12	14.0000	14.4000	13.0750	13.8000	-3.260%	24,221	-58.188%
2025-05-09	13.6500	14.7500	13.6300	14.2650	-0.558%	11,423	-59.551%
2025-05-08	14.2600	14.7500	13.5050	14.3450	+2.464%	15,747	-59.777%
2025-05-07	13.5800	14.5050	13.3000	14.0000	-4.241%	19,190	-58.786%
2025-05-06	15.8000	16.7500	14.2450	14.6200	-5.677%	57,909	-60.534%
2025-05-05	14.0500	18.0300	14.0350	15.5000	+6.897%	88,415	-62.774%
2025-05-02	13.8200	14.9950	13.0050	14.5000	+5.340%	48,135	-60.207%
2025-05-01	14.0700	14.4550	13.7500	13.7650	-5.069%	20,372	-58.082%
2025-04-30	14.0000	14.5000	13.1350	14.5000	+3.571%	37,703	-60.207%
2025-04-29	13.3700	15.0500	13.3700	14.0000	-4.437%	50,732	-58.786%
2025-04-28	15.0000	16.0000	13.0000	14.6500	+2.879%	394,319	-60.614%
2025-04-25	13.5000	14.5000	12.5000	14.2400	+6.867%	40,251	-59.480%
2025-04-24	11.9400	13.5800	11.7500	13.3250	+14.624%	78,026	-56.698%
2025-04-23	11.9750	12.2500	11.5500	11.6250	+3.013%	31,918	-50.366%
2025-04-22	11.6650	11.9500	11.0050	11.2850	+0.267%	32,655	-48.870%
2025-04-21	12.1650	12.2500	11.0000	11.2550	-6.208%	22,493	-48.734%
2025-04-17	12.5550	12.5550	11.4900	12.0000	-6.067%	21,386	-51.917%
2025-04-16	12.7100	13.0650	11.7500	12.7750	-1.731%	28,017	-54.834%
2025-04-15	13.0000	13.7500	12.6850	13.0000	-1.701%	13,649	-55.615%
2025-04-14	13.5000	13.7600	11.6850	13.2250	-0.750%	25,791	-56.371%
2025-04-11	13.5000	13.9250	13.2350	13.3250	+0.566%	11,247	-56.698%
2025-04-10	14.1000	14.5650	12.3750	13.2500	-3.636%	18,734	-56.453%
2025-04-09	12.9950	15.0000	12.8000	13.7500	+8.055%	43,333	-58.036%
2025-04-08	16.2500	16.2500	12.2700	12.7250	-17.930%	45,675	-54.656%
2025-04-07	14.9250	16.5000	13.0500	15.5050	-7.433%	56,450	-62.786%
2025-04-04	17.0100	19.5000	16.5000	16.7500	-22.382%	147,752	-65.552%
2025-04-03	16.0000	21.8300	14.2655	21.5800	+46.305%	1,264,549	-73.262%
2025-04-02	12.0000	19.2350	12.0000	14.7500	+28.205%	923,651	-60.881%
2025-04-01	12.4650	12.9250	11.0000	11.5050	-6.196%	26,295	-49.848%
2025-03-31	13.1750	13.1750	11.5000	12.2650	-9.517%	37,726	-52.956%
2025-03-28	17.0000	17.5000	12.5000	13.5550	-20.731%	72,322	-57.433%
2025-03-27	18.2500	18.6250	16.7500	17.1000	-10.000%	34,084	-66.257%
2025-03-26	18.2400	19.5900	18.0500	19.0000	-1.580%	40,887	-69.632%
2025-03-25	18.7550	20.2500	18.0251	19.3050	+4.577%	74,109	-70.111%
2025-03-24	17.6250	19.2850	17.5350	18.4600	+3.244%	30,645	-68.743%
2025-03-21	17.9300	18.5000	17.5000	17.8800	-4.742%	27,211	-67.729%
2025-03-20	17.6500	19.5000	17.0250	18.7700	+1.734%	46,672	-69.259%
2025-03-19	17.0300	19.2500	16.7500	18.4500	+8.529%	90,746	-68.726%
2025-03-18	22.5000	26.0000	16.5000	17.0000	-15.000%	880,523	-66.059%
2025-03-17	19.1000	20.5150	18.2500	20.0000	+10.102%	202,924	-71.150%
2025-03-14	18.0000	18.5000	17.3250	18.1650	+0.889%	20,084	-68.236%
2025-03-13	18.0000	20.0000	17.4500	18.0050	+4.377%	36,451	-67.953%
2025-03-12	17.7500	18.0000	16.5050	17.2500	+2.011%	15,830	-66.551%
2025-03-11	16.8950	17.7400	15.7100	16.9100	+2.485%	17,077	-65.878%
2025-03-10	17.5000	17.5000	16.2000	16.5000	-2.941%	6,301	-65.030%
2025-03-07	17.5000	17.5000	16.6900	17.0000	+1.493%	4,958	-66.059%
2025-03-06	17.0000	17.0000	16.5250	16.7500	0.000%	9,870	-65.552%
2025-03-05	17.4000	17.4550	16.0100	16.7500	0.000%	6,264	-65.552%
2025-03-04	17.4000	18.4995	15.3100	16.7500	-3.736%	18,278	-65.552%
2025-03-03	19.0400	19.0400	17.0350	17.4000	-7.692%	11,270	-66.839%
2025-02-28	18.8000	19.8400	18.0250	18.8500	+0.533%	9,447	-69.390%
2025-02-27	20.1850	20.4750	18.7500	18.7500	-1.316%	12,442	-69.227%
2025-02-26	18.9800	19.5126	18.5050	19.0000	+3.317%	5,904	-69.632%
2025-02-25	19.5350	19.5350	18.2000	18.3900	-5.692%	9,162	-68.624%
2025-02-24	20.0700	20.0700	18.5000	19.5000	-0.789%	15,710	-70.410%
2025-02-21	19.7750	21.0000	18.0000	19.6550	-0.607%	25,986	-70.644%
2025-02-20	20.4100	20.7000	19.0000	19.7750	-4.699%	17,756	-70.822%
2025-02-19	20.5000	21.4350	19.4200	20.7500	+1.220%	44,676	-72.193%
2025-02-18	20.8500	22.0000	19.1500	20.5000	-7.008%	100,082	-71.854%
2025-02-14	22.3500	22.5000	21.5000	22.0450	-6.391%	29,807	-73.826%
2025-02-13	26.7500	27.4250	20.5050	23.5500	-1.009%	334,939	-75.499%
2025-02-12	25.5050	25.5050	23.4950	23.7900	-6.228%	2,911	-75.746%
2025-02-11	25.0000	26.0000	23.7500	25.3700	+2.984%	7,567	-77.257%
2025-02-10	25.0000	25.0000	22.5300	24.6350	+2.029%	2,832	-76.578%
2025-02-07	25.0000	25.3050	24.0000	24.1450	-3.420%	2,098	-76.103%
2025-02-06	25.5000	26.4500	24.5650	25.0000	0.000%	3,882	-76.920%
2025-02-05	27.0750	27.0750	24.7650	25.0000	-3.846%	4,800	-76.920%
2025-02-04	28.1500	28.5000	23.5550	26.0000	-8.788%	10,512	-77.808%
2025-02-03	30.9300	30.9300	27.7550	28.5050	-7.840%	4,430	-79.758%
2025-01-31	31.2500	32.5000	30.0000	30.9300	+1.410%	5,290	-81.345%
2025-01-30	30.0300	31.6200	29.7850	30.5000	-1.613%	3,420	-81.082%
2025-01-29	31.7050	33.5000	30.0000	31.0000	-2.224%	1,564	-81.387%
2025-01-28	30.0000	32.2800	29.0000	31.7050	+4.310%	5,334	-81.801%
2025-01-27	34.5000	34.5000	29.9000	30.3950	-13.157%	6,223	-81.017%
2025-01-24	35.3650	36.5000	34.5150	35.0000	-0.709%	4,429	-83.514%
2025-01-23	38.5000	38.6000	34.5250	35.2500	-6.250%	21,488	-83.631%
2025-01-22	35.5000	38.1800	34.7950	37.6000	+8.170%	3,067	-84.654%
2025-01-21	36.1750	36.6945	32.7750	34.7600	-3.444%	5,279	-83.400%
2025-01-17	36.5000	36.9000	35.0000	36.0000	+2.857%	3,267	-83.972%
2025-01-16	35.1300	36.3450	34.0300	35.0000	0.000%	3,395	-83.514%
2025-01-15	36.8950	37.4819	34.6905	35.0000	-5.149%	7,768	-83.514%
2025-01-14	37.5700	38.4000	36.0000	36.9000	+1.082%	6,485	-84.363%
2025-01-13	39.5000	39.5000	35.5050	36.5050	-6.397%	4,981	-84.194%
2025-01-10	39.5000	39.5000	38.0000	39.0000	+1.154%	4,986	-85.205%
2025-01-08	41.5000	43.1950	38.0050	38.5550	-9.707%	8,328	-85.034%
2025-01-07	45.0000	45.0000	41.0000	42.7000	-2.402%	5,106	-86.487%
2025-01-06	42.0650	45.0000	42.0650	43.7509	+4.467%	5,275	-86.812%
2025-01-03	43.5300	43.7000	40.4650	41.8800	-7.026%	19,490	-86.223%
2025-01-02	45.5000	46.4750	42.6850	45.0450	+5.789%	24,068	-87.191%
2024-12-31	42.0000	44.8050	42.0000	42.5800	+0.165%	8,767	-86.449%
2024-12-30	43.9950	44.5000	40.8200	42.5100	-2.868%	6,353	-86.427%
2024-12-27	44.5000	45.5000	42.8700	43.7650	-1.652%	4,502	-86.816%
2024-12-26	45.5000	47.1950	43.0000	44.5000	-4.115%	8,866	-87.034%
2024-12-24	45.0000	47.2000	44.2500	46.4100	-0.600%	6,927	-87.567%
2024-12-23	46.0000	48.0000	45.4250	46.6900	+2.615%	3,954	-87.642%
2024-12-20	43.5050	48.0850	42.8900	45.5000	+1.111%	6,790	-87.319%
2024-12-19	42.9950	47.7400	42.0000	45.0000	+8.408%	6,559	-87.178%
2024-12-18	51.0000	51.0000	41.0200	41.5100	-18.608%	34,343	-86.100%
2024-12-17	50.5000	52.0000	50.0000	51.0000	-2.857%	12,911	-88.686%
2024-12-16	61.5000	63.0000	50.5000	52.5000	-9.483%	80,666	-89.010%
2024-12-13	53.5000	61.5000	53.5000	58.0000	+9.434%	39,319	-90.052%
2024-12-12	51.5000	55.0000	50.5000	53.0000	+0.952%	9,107	-89.113%
2024-12-11	52.5000	55.5000	51.5000	52.5000	+1.942%	12,714	-89.010%
2024-12-10	52.0000	52.5000	50.5000	51.5000	-1.905%	6,684	-88.796%
2024-12-09	52.5000	52.5000	50.5000	52.5000	+0.962%	9,242	-89.010%
2024-12-06	53.5000	55.0000	51.5000	52.0000	-3.704%	11,124	-88.904%
2024-12-05	53.0000	54.0000	52.0000	54.0000	+1.887%	3,239	-89.315%
2024-12-04	52.5000	54.4950	51.5000	53.0000	-2.752%	9,361	-89.113%
2024-12-03	54.0000	55.0000	50.0000	54.5000	-0.909%	7,690	-89.413%
2024-12-02	54.5000	58.0000	52.5000	55.0000	+0.917%	35,911	-89.509%
2024-11-29	55.0000	55.3800	51.5000	54.5000	+0.926%	7,121	-89.413%
2024-11-27	58.5000	58.5000	54.0000	54.0000	-3.571%	10,034	-89.315%
2024-11-26	53.0000	62.0000	50.0000	56.0000	+12.000%	24,955	-89.696%
2024-11-25	57.5000	57.5000	49.5000	50.0000	-9.091%	11,635	-88.460%
2024-11-22	57.5000	60.0000	54.0000	55.0000	-3.509%	11,477	-89.509%
2024-11-21	55.0000	60.0000	54.0000	57.0000	+3.636%	14,979	-89.877%
2024-11-20	68.5000	68.5000	54.7500	55.0000	-14.397%	19,547	-89.509%
2024-11-19	69.0000	69.0000	63.0000	64.2500	-5.515%	8,678	-91.019%
2024-11-18	78.0000	78.0000	67.5000	68.0000	-15.000%	18,643	-91.515%
2024-11-15	84.5000	84.5000	76.5000	80.0000	-2.439%	14,949	-92.788%
2024-11-14	82.0000	90.0000	80.5000	82.0000	+2.500%	19,768	-92.963%
2024-11-13	98.5000	99.0000	77.5000	80.0000	-23.445%	55,105	-92.788%
2024-11-12	72.5000	117.5000	70.0000	104.5000	+55.970%	434,170	-94.478%
2024-11-11	80.0000	81.0000	62.5000	67.0000	-13.548%	14,499	-91.388%
2024-11-08	84.0000	84.2500	75.4750	77.5000	-8.284%	11,535	-92.555%
2024-11-07	80.0000	89.5000	77.5000	84.5000	+9.032%	16,829	-93.172%
2024-11-06	88.5000	92.5000	77.5000	77.5000	-14.365%	17,350	-92.555%
2024-11-05	100.0000	104.0000	88.0000	90.5000	-10.396%	29,904	-93.624%
2024-11-04	106.0000	107.0000	100.0000	101.0000	-6.047%	19,287	-94.287%
2024-11-01	114.0000	129.5000	100.0000	107.5000	-4.444%	81,520	-94.633%
2024-10-31	103.5000	125.0000	103.0000	112.5000	+11.386%	72,078	-94.871%
2024-10-30	117.0000	117.3200	100.5000	101.0000	-17.213%	34,632	-94.287%
2024-10-29	125.0000	140.0000	120.5000	122.0000	-10.949%	50,502	-95.270%
2024-10-28	101.5000	149.5000	95.0000	137.0000	+38.384%	376,223	-95.788%
2024-10-25	105.5000	116.0000	90.9750	99.0000	-7.477%	93,673	-94.172%
2024-10-24	123.5000	124.5000	90.5000	107.0000	-19.245%	158,011	-94.607%
2024-10-23	144.5000	157.5000	130.0000	132.5000	-26.184%	292,774	-95.645%
2024-10-22	169.5000	198.5000	121.5000	179.5000	+137.748%	3,806,567	-96.786%
2024-10-21	27.5000	102.0000	25.6500	75.5000	+265.617%	5,798,357	-92.358%
2024-10-18	16.5000	21.5000	16.3500	20.6500	+21.506%	121,857	-72.058%
2024-10-17	17.0000	17.0000	15.8500	16.9950	-1.450%	6,202	-66.049%
2024-10-16	16.7850	17.4850	14.8050	17.2450	+2.741%	14,314	-66.541%
2024-10-15	17.1000	20.5000	16.0000	16.7850	-1.785%	59,922	-65.624%
2024-10-14	16.9400	18.1000	16.5050	17.0900	+0.885%	2,079	-66.238%
2024-10-11	16.6650	16.9450	16.3050	16.9400	-0.294%	1,756	-65.939%
2024-10-10	17.5500	18.1000	16.2700	16.9900	-0.352%	2,915	-66.039%
2024-10-09	17.4900	17.4900	16.9000	17.0500	-2.516%	1,919	-66.158%
2024-10-08	17.4950	18.2500	17.1300	17.4900	-0.030%	3,648	-67.010%
2024-10-07	18.0000	18.3250	16.6500	17.4952	-0.199%	6,236	-67.020%
2024-10-04	16.5000	17.9200	16.5000	17.5300	+6.242%	1,602	-67.085%
2024-10-03	16.5000	17.4800	15.6000	16.5000	0.000%	3,834	-65.030%
2024-10-02	17.5000	18.4400	16.0000	16.5000	-6.595%	3,440	-65.030%
2024-10-01	17.8800	18.1150	17.5000	17.6650	-2.322%	1,552	-67.337%
2024-09-30	17.9150	18.3750	17.5100	18.0850	-2.507%	2,333	-68.095%
2024-09-27	17.7500	18.6950	17.7500	18.5500	+6.152%	2,307	-68.895%
2024-09-26	19.0000	19.0005	16.9500	17.4750	-0.228%	3,389	-66.981%
2024-09-25	19.9400	19.9500	17.4500	17.5150	-11.607%	9,912	-67.057%
2024-09-24	20.4200	21.0000	19.2500	19.8150	-4.690%	7,550	-70.881%
2024-09-23	20.1700	21.5000	19.5000	20.7900	+8.848%	23,450	-72.246%
2024-09-20	19.9500	20.0000	18.7500	19.1000	-2.051%	5,160	-69.791%
2024-09-19	19.0000	20.0000	18.1350	19.5000	+6.849%	9,272	-70.410%
2024-09-18	16.7000	19.0000	14.0300	18.2500	+7.353%	6,316	-68.384%
2024-09-17	19.0000	19.9000	16.0000	17.0000	-13.043%	12,743	-66.059%
2024-09-16	20.0000	20.0000	16.0400	19.5500	-6.905%	8,486	-70.486%
2024-09-13	21.5000	22.2100	20.5000	21.0000	-2.326%	9,104	-72.524%
2024-09-12	21.9000	22.2500	21.0000	21.5000	-10.398%	14,625	-73.163%
2024-09-11	24.9500	25.5000	21.0500	23.9950	+5.218%	229,080	-75.953%
2024-09-10	23.5550	24.0000	22.5550	22.8050	-1.914%	1,231	-74.699%
2024-09-09	29.5000	31.2000	22.5250	23.2500	-1.085%	9,383	-75.183%
2024-09-06	25.5000	25.9300	22.9750	23.5050	-5.792%	3,023	-75.452%
2024-09-05	25.5500	26.5000	24.0000	24.9500	-7.249%	4,406	-76.874%
2024-09-04	38.2500	40.0000	26.0550	26.9000	-19.701%	16,105	-78.550%
2024-09-03	34.4500	34.7850	33.3050	33.5000	-2.168%	1,636	-82.776%
2024-08-30	33.3000	34.4950	31.7600	34.2425	+1.988%	2,591	-83.150%
2024-08-29	34.5000	34.5000	32.3700	33.5750	-3.423%	2,753	-82.815%
2024-08-28	35.5000	35.9950	33.5000	34.7650	-1.011%	1,717	-83.403%
2024-08-27	35.5000	36.0000	34.6500	35.1200	0.000%	1,776	-83.571%
2024-08-26	35.5250	36.4870	34.2600	35.1200	-1.597%	1,813	-83.571%
2024-08-23	35.0000	35.9500	32.9900	35.6900	+1.942%	9,165	-83.833%
2024-08-22	35.0000	36.6250	33.5550	35.0100	-0.681%	3,448	-83.519%
2024-08-21	32.5000	36.5000	32.5000	35.2500	+6.818%	7,397	-83.631%
2024-08-20	31.3600	33.2500	28.7750	33.0000	+3.125%	7,222	-82.515%
2024-08-19	31.4300	33.5000	29.9501	32.0000	-1.235%	5,992	-81.969%
2024-08-16	32.7400	34.0000	29.0000	32.4000	-0.598%	5,769	-82.191%
2024-08-15	39.5000	42.4500	28.2200	32.5950	-10.723%	22,319	-82.298%
2024-08-14	49.5000	57.5000	32.5000	36.5100	-14.114%	51,454	-84.196%
2024-08-13	56.5000	57.0000	40.0000	42.5100	-32.524%	66,284	-86.427%
2024-08-12	74.5000	74.5000	61.0000	63.0000	-11.268%	911	-90.841%
2024-08-09	75.0900	75.0900	71.0000	71.0000	0.000%	326	-91.873%
2024-08-08	74.0000	74.0000	70.0000	71.0000	-1.389%	255	-91.873%
2024-08-07	75.0000	76.4950	71.5000	72.0000	+2.128%	474	-91.986%
2024-08-06	73.5000	75.0000	70.0000	70.5000	-4.082%	533	-91.816%
2024-08-05	76.5000	76.9950	72.0000	73.5000	-6.369%	519	-92.150%
2024-08-02	79.2850	82.0000	77.5000	78.5000	-6.548%	299	-92.650%
2024-08-01	84.0000	85.0000	80.0000	84.0000	0.000%	451	-93.131%
2024-07-31	90.0000	90.0000	84.0000	84.0000	-6.667%	585	-93.131%
2024-07-30	93.0000	93.0000	89.0000	90.0000	0.000%	322	-93.589%
2024-07-29	95.0000	95.0000	89.0000	90.0000	-3.226%	338	-93.589%
2024-07-26	99.5000	99.5000	90.0000	93.0000	-3.627%	307	-93.796%
2024-07-25	100.0000	100.0000	92.0000	96.5000	+1.579%	809	-94.021%
2024-07-24	100.5000	100.5000	94.5000	95.0000	-5.000%	833	-93.926%
2024-07-23	98.5000	106.5000	98.0000	100.0000	+1.523%	2,062	-94.230%
2024-07-22	95.0000	98.9950	93.5000	98.5000	+1.546%	280	-94.142%
2024-07-19	100.0000	100.0000	95.5200	97.0000	-2.020%	233	-94.052%
2024-07-18	101.0000	102.9950	96.0000	99.0000	-0.503%	350	-94.172%
2024-07-17	103.5000	103.5000	99.5000	99.5000	-3.398%	197	-94.201%
2024-07-16	102.0000	104.0000	99.0000	103.0000	+4.040%	465	-94.398%
2024-07-15	96.5000	104.0000	93.5000	99.0000	+3.125%	1,038	-94.172%
2024-07-12	96.0000	96.5000	93.0000	96.0000	+4.348%	435	-93.990%
2024-07-11	95.7250	95.7250	89.0000	92.0000	-0.541%	202	-93.728%
2024-07-10	92.2500	93.9750	88.5000	92.5000	+0.543%	207	-93.762%
2024-07-09	94.5000	94.7750	90.0000	92.0000	-1.075%	460	-93.728%
2024-07-08	93.5000	97.5000	92.5000	93.0000	-2.105%	642	-93.796%
2024-07-05	99.0000	99.0000	90.5000	95.0000	-0.524%	398	-93.926%
2024-07-03	99.2500	99.6150	94.0100	95.5000	-3.046%	417	-93.958%
2024-07-02	98.0000	99.9950	94.5000	98.5000	+2.073%	414	-94.142%
2024-07-01	99.5000	103.4550	94.0000	96.5000	+2.387%	397	-94.021%
2024-06-28	100.0000	104.9950	93.5000	94.2500	-4.315%	811	-93.878%
2024-06-27	98.0000	109.9150	95.5000	98.5000	+0.510%	1,978	-94.142%
2024-06-26	106.5000	108.2500	96.5000	98.0000	-3.922%	712	-94.112%
2024-06-25	102.0000	105.8900	100.5000	102.0000	+0.990%	414	-94.343%
2024-06-24	101.0000	110.0000	100.5000	101.0000	0.000%	1,029	-94.287%
2024-06-21	104.1000	107.0000	101.0000	101.0000	-1.463%	642	-94.287%
2024-06-20	101.5000	104.0000	100.5000	102.5000	-1.442%	554	-94.371%
2024-06-18	113.0000	113.0000	100.5000	104.0000	-5.882%	483	-94.452%
2024-06-17	107.0000	113.0000	105.5000	110.5000	+1.843%	595	-94.778%
2024-06-14	123.5000	123.5000	106.0000	108.5000	-10.331%	1,632	-94.682%
2024-06-13	127.5000	130.0000	121.0000	121.0000	-6.564%	683	-95.231%
2024-06-12	130.9950	130.9950	124.5000	129.5000	+2.372%	489	-95.544%
2024-06-11	123.0000	130.0000	115.0000	126.5000	+1.606%	1,008	-95.439%
2024-06-10	121.0000	126.7550	120.0000	124.5000	+1.633%	730	-95.365%
2024-06-07	134.5000	134.5000	120.5000	122.5000	-10.420%	1,806	-95.290%
2024-06-06	146.0000	146.0000	135.5000	136.7500	-6.014%	1,320	-95.781%
2024-06-05	149.0000	150.0000	137.0000	145.5000	+1.042%	2,395	-96.034%
2024-06-04	153.5000	165.5000	143.7250	144.0000	-8.571%	4,543	-95.993%
2024-06-03	162.0000	175.0000	146.5000	157.5000	+1.286%	12,820	-96.337%
2024-05-31	138.5000	204.4950	128.5000	155.5000	+28.512%	67,697	-96.289%
2024-05-30	120.0000	123.5000	115.0050	121.0000	+2.110%	369	-95.231%
2024-05-29	106.5000	119.5000	105.0000	118.5000	+11.792%	1,044	-95.131%
2024-05-28	113.0000	113.5000	106.0000	106.0000	-3.636%	554	-94.557%
2024-05-24	112.2500	117.0000	109.7850	110.0000	-0.452%	322	-94.755%
2024-05-23	116.5000	120.0000	108.0000	110.5000	-6.751%	869	-94.778%
2024-05-22	117.0000	121.7500	115.0000	118.5000	+0.851%	305	-95.131%
2024-05-21	118.0000	131.1500	116.0500	117.5000	-3.689%	873	-95.089%
2024-05-20	128.5000	128.9700	120.5000	122.0000	-4.314%	506	-95.270%
2024-05-17	124.2500	129.0000	121.5000	127.5000	+5.372%	496	-95.475%
2024-05-16	124.0000	132.0000	117.0000	121.0000	-3.393%	870	-95.231%
2024-05-15	127.0000	129.0000	120.5000	125.2500	-2.529%	900	-95.393%
2024-05-14	120.0000	134.5000	108.0000	128.5000	+7.531%	3,467	-95.510%
2024-05-13	119.0000	129.5000	111.5000	119.5000	+3.017%	730	-95.172%

.dark-mode .xV7Dq5{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .xV7Dq5{ color: #333333; background-color: white; border: 2px solid #333333; }GNPXGenprex, Inc. Common Stockstock NASDAQ

GNPX
Genprex, Inc. Common Stock
stock NASDAQ