Dark

GNPX
Genprex, Inc. Common Stock
stock NASDAQ

At Close

Aug 24, 2026 3:58:20 PM EDT

4.02USD+1.772%(+0.07)53,173

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 24, 2026 9:20:30 AM EDT

4.18USD+5.823%(+0.23)1,010

After-hours

Aug 21, 2026 4:58:30 PM EDT

3.94USD-0.756%(-0.03)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-24	4.0500	4.0500	3.9800	4.0200	+1.772%	53,173	0.000%
2026-08-21	3.9000	4.2887	3.8600	3.9500	0.000%	96,475	+1.772%
2026-08-20	3.9900	4.0500	3.8801	3.9500	-1.003%	71,568	+1.772%
2026-08-19	3.8600	4.1600	3.8500	3.9900	+1.013%	212,241	+0.752%
2026-08-18	4.2400	4.8300	3.8300	3.9500	-11.732%	4,292,445	+1.772%
2026-08-17	4.2000	4.8921	4.0600	4.4750	+3.588%	446,669	-10.168%
2026-08-14	4.9200	4.9200	4.2550	4.3200	-11.294%	90,925	-6.944%
2026-08-13	4.6900	5.2373	4.6800	4.8700	+2.960%	103,584	-17.454%
2026-08-12	4.4300	4.8500	4.2506	4.7300	+5.817%	73,830	-15.011%
2026-08-11	4.0600	4.7400	4.0600	4.4700	+6.683%	158,245	-10.067%
2026-08-10	4.4600	4.5752	4.0200	4.1900	-1.874%	119,167	-4.057%
2026-08-07	4.3100	4.4738	4.2400	4.2700	-3.829%	77,631	-5.855%
2026-08-06	4.4500	4.5500	4.0000	4.4400	0.000%	148,145	-9.459%
2026-08-05	4.2400	4.5600	4.1501	4.4400	+0.452%	106,170	-9.459%
2026-08-04	4.6800	4.9400	4.1100	4.4200	-6.947%	409,081	-9.050%
2026-08-03	5.0600	5.4580	4.6500	4.7500	-20.701%	2,817,845	-15.368%
2026-07-31	6.0200	6.2556	5.6300	5.9900	-1.155%	29,018	-32.888%
2026-07-30	7.1600	7.1600	5.9450	6.0600	-14.888%	40,427	-33.663%
2026-07-29	8.0650	8.0700	7.1100	7.1200	-11.333%	21,855	-43.539%
2026-07-28	7.6500	8.2700	7.6000	8.0300	+3.814%	11,840	-49.938%
2026-07-27	7.7600	8.1000	7.5500	7.7350	-0.960%	11,890	-48.028%
2026-07-24	7.5700	8.0100	7.3900	7.8100	+4.272%	12,921	-48.528%
2026-07-23	8.0751	8.1050	7.2640	7.4900	-10.939%	19,594	-46.328%
2026-07-22	7.9800	8.5000	7.7700	8.4100	+5.059%	24,044	-52.200%
2026-07-21	7.1800	8.1700	6.9900	8.0050	+11.026%	15,489	-49.781%
2026-07-20	7.4300	7.4800	6.7150	7.2100	-5.997%	27,490	-44.244%
2026-07-17	7.9400	7.9400	7.0100	7.6700	-4.125%	376,681	-47.588%
2026-07-16	9.5700	9.9900	7.7000	8.0000	-25.925%	54,939	-49.750%
2026-07-15	10.1200	11.3982	10.1200	10.7998	+5.980%	18,676	-62.777%
2026-07-14	11.2992	11.4620	10.1420	10.1904	-13.453%	17,273	-60.551%
2026-07-13	12.4190	12.4190	11.6600	11.7744	-4.412%	4,399	-65.858%
2026-07-10	12.6126	12.6126	11.9240	12.3178	+0.792%	2,248	-67.364%
2026-07-09	12.3508	12.9800	12.1176	12.2210	-1.490%	2,894	-67.106%
2026-07-08	12.7622	12.8700	11.6600	12.4058	-4.585%	9,612	-67.596%
2026-07-07	14.6080	14.6080	12.5422	13.0020	-4.831%	7,068	-69.082%
2026-07-06	13.3408	15.6024	12.7600	13.6620	+7.813%	35,194	-70.575%
2026-07-02	11.8800	12.9580	11.8800	12.6720	+7.805%	11,216	-68.277%
2026-07-01	11.2200	12.0208	11.0022	11.7546	+2.948%	5,197	-65.801%
2026-06-30	11.2398	11.6116	10.6876	11.4180	+2.772%	7,702	-64.792%
2026-06-29	11.6600	11.8118	10.7954	11.1100	+2.061%	12,313	-63.816%
2026-06-26	10.7800	11.4400	10.7800	10.8856	+5.031%	9,297	-63.070%
2026-06-25	10.6832	10.9340	10.2102	10.3642	-2.464%	5,370	-61.213%
2026-06-24	11.6600	11.7106	10.5622	10.6260	-7.294%	8,874	-62.168%
2026-06-23	12.1000	12.2100	11.3784	11.4620	-5.290%	7,105	-64.928%
2026-06-22	13.0240	13.0240	11.4752	12.1022	-7.078%	15,969	-66.783%
2026-06-18	10.7514	13.8600	10.5600	13.0240	+22.466%	73,143	-69.134%
2026-06-17	9.3060	11.1826	9.3038	10.6348	+10.948%	32,180	-62.200%
2026-06-16	10.5600	10.5622	9.5854	9.5854	-10.460%	19,632	-58.061%
2026-06-15	13.4200	13.6400	10.6062	10.7052	-23.993%	73,634	-62.448%
2026-06-12	14.3066	15.3120	14.0822	14.0844	-2.050%	9,086	-71.458%
2026-06-11	14.0800	14.8302	13.7324	14.3792	+2.751%	5,813	-72.043%
2026-06-10	14.2626	14.7400	13.9942	13.9942	-4.375%	4,960	-71.274%
2026-06-09	14.9600	14.9600	14.0822	14.6344	-0.864%	8,020	-72.530%
2026-06-08	14.3176	15.0788	14.3176	14.7620	+3.758%	8,899	-72.768%
2026-06-05	15.0678	15.4154	13.9524	14.2274	-6.950%	20,155	-71.745%
2026-06-04	15.7300	16.2690	15.0700	15.2900	-3.459%	8,475	-73.708%
2026-06-03	16.0864	16.2778	15.6332	15.8378	-2.081%	8,441	-74.618%
2026-06-02	16.5528	16.5550	16.0116	16.1744	-1.986%	9,194	-75.146%
2026-06-01	17.2062	17.3800	15.8906	16.5022	-3.772%	18,399	-75.640%
2026-05-29	17.2942	17.7320	16.9554	17.1490	-1.913%	12,303	-76.558%
2026-05-28	17.6000	17.7980	17.2920	17.4834	+2.370%	15,554	-77.007%
2026-05-27	17.1314	17.3800	16.7794	17.0786	+0.557%	9,305	-76.462%
2026-05-26	17.5230	18.0422	16.7926	16.9840	-5.980%	18,938	-76.331%
2026-05-22	17.9300	18.9178	17.9300	18.0642	+0.748%	10,849	-77.746%
2026-05-21	17.5252	18.0334	17.1600	17.9300	+3.178%	5,655	-77.579%
2026-05-20	16.9400	17.3932	16.2822	17.3778	+0.241%	9,761	-76.867%
2026-05-19	17.5736	17.8156	16.7904	17.3360	-2.112%	8,557	-76.811%
2026-05-18	18.7000	18.8144	17.4020	17.7100	-3.047%	13,289	-77.301%
2026-05-15	19.3600	19.3600	18.2600	18.2666	-3.599%	8,878	-77.993%
2026-05-14	18.9200	19.2214	18.1654	18.9486	+1.198%	13,324	-78.785%
2026-05-13	18.6560	18.7264	18.0642	18.7242	+2.542%	8,985	-78.530%
2026-05-12	18.7000	18.7968	17.8640	18.2600	-1.810%	8,957	-77.985%
2026-05-11	19.3600	19.3600	18.2732	18.5966	-2.839%	17,704	-78.383%
2026-05-08	19.4348	19.4348	18.7286	19.1400	+0.578%	10,221	-78.997%
2026-05-07	19.4700	19.8000	19.0146	19.0300	-2.842%	16,398	-78.875%
2026-05-06	19.4260	20.0178	19.3600	19.5866	+0.576%	17,565	-79.476%
2026-05-05	20.2400	20.9440	19.1686	19.4744	-5.729%	18,763	-79.358%
2026-05-04	19.8000	22.0000	19.5822	20.6580	+2.288%	39,801	-80.540%
2026-05-01	20.6800	21.3400	19.9100	20.1960	-5.846%	18,005	-80.095%
2026-04-30	19.8000	22.2200	19.3622	21.4500	+12.069%	66,970	-81.259%
2026-04-29	20.0200	20.3522	18.9464	19.1400	-5.956%	18,416	-78.997%
2026-04-28	20.4600	20.6492	19.7472	20.3522	-0.527%	36,482	-80.248%
2026-04-27	22.4400	22.6600	20.2312	20.4600	-8.824%	33,315	-80.352%
2026-04-24	22.4400	22.4444	21.1200	22.4400	0.000%	30,114	-82.086%
2026-04-23	22.6600	23.9800	22.2200	22.4400	0.000%	34,162	-82.086%
2026-04-22	24.5300	24.5300	22.2200	22.4400	-6.422%	77,638	-82.086%
2026-04-21	29.0400	29.0400	22.8800	23.9800	-5.628%	617,333	-83.236%
2026-04-20	28.6000	28.6000	25.3000	25.4100	-11.154%	46,244	-84.179%
2026-04-17	28.6000	29.6670	28.3800	28.6000	0.000%	19,126	-85.944%
2026-04-16	29.4800	29.7000	27.9400	28.6000	+1.563%	21,078	-85.944%
2026-04-15	26.6200	28.6000	26.6200	28.1600	+5.785%	15,756	-85.724%
2026-04-14	27.0600	27.9400	26.6200	26.6200	0.000%	11,550	-84.899%
2026-04-13	25.9600	28.5494	25.7400	26.6200	+5.217%	23,266	-84.899%
2026-04-10	28.6000	29.4800	25.3000	25.3000	-11.538%	27,974	-84.111%
2026-04-09	28.3800	29.8100	27.9400	28.6000	-0.763%	16,312	-85.944%
2026-04-08	30.5800	31.6800	27.7200	28.8200	-4.380%	29,276	-86.051%
2026-04-07	32.1200	32.1200	29.0400	30.1400	-5.517%	14,495	-86.662%
2026-04-06	33.4400	34.5400	31.2400	31.9000	-5.844%	20,282	-87.398%
2026-04-02	33.0000	34.5400	31.4600	33.8800	-2.532%	18,081	-88.135%
2026-04-01	39.8200	40.0400	34.1000	34.7600	-12.707%	27,977	-88.435%
2026-03-31	38.0600	40.0400	37.9500	39.8200	+2.260%	6,914	-89.905%
2026-03-30	40.4800	41.1334	38.0600	38.9400	-2.747%	12,701	-89.676%
2026-03-27	41.5800	41.5800	39.8200	40.0400	-3.191%	8,438	-89.960%
2026-03-26	42.0200	42.4600	41.1400	41.3600	-3.093%	5,698	-90.280%
2026-03-25	42.2400	43.3400	41.3622	42.6800	+2.646%	9,108	-90.581%
2026-03-24	41.5800	42.2400	40.7000	41.5800	-1.047%	8,043	-90.332%
2026-03-23	40.9200	43.0980	40.7022	42.0200	+1.596%	9,713	-90.433%
2026-03-20	42.6800	43.1090	40.2600	41.3600	-2.083%	11,491	-90.280%
2026-03-19	42.9000	42.9000	40.9222	42.2400	-4.478%	13,486	-90.483%
2026-03-18	45.5400	45.7710	43.5600	44.2200	-0.495%	35,614	-90.909%
2026-03-17	45.7600	46.4178	43.7800	44.4400	-2.415%	11,426	-90.954%
2026-03-16	44.2200	46.6400	44.0000	45.5400	+2.985%	23,353	-91.173%
2026-03-13	42.9000	44.8800	42.0200	44.2200	+2.551%	31,023	-90.909%
2026-03-12	43.3400	43.4500	41.3600	43.1200	-2.000%	13,216	-90.677%
2026-03-11	44.2200	44.6292	41.8022	44.0000	0.000%	9,106	-90.864%
2026-03-10	44.1100	45.3200	42.9000	44.0000	+1.010%	21,681	-90.864%
2026-03-09	41.3600	44.5500	40.4800	43.5600	+1.538%	21,324	-90.771%
2026-03-06	43.7800	44.6160	42.5700	42.9000	-2.500%	14,380	-90.629%
2026-03-05	45.3200	46.0306	43.1200	44.0000	-3.382%	11,287	-90.864%
2026-03-04	45.3200	47.0800	43.3400	45.5400	+3.500%	20,511	-91.173%
2026-03-03	42.6800	46.6400	42.0200	44.0000	+0.503%	29,090	-90.864%
2026-03-02	41.8000	43.9890	41.5800	43.7800	-0.500%	16,729	-90.818%
2026-02-27	46.2000	46.9546	43.3400	44.0000	-6.103%	20,795	-90.864%
2026-02-26	44.0000	47.1900	42.4600	46.8600	+5.970%	28,480	-91.421%
2026-02-25	47.3000	48.4000	42.0200	44.2200	-9.459%	69,227	-90.909%
2026-02-24	52.8000	57.4046	46.2000	48.8400	-2.203%	293,332	-91.769%
2026-02-23	42.2400	53.2400	40.5042	49.9400	+27.528%	433,679	-91.950%
2026-02-20	40.2600	40.7000	38.5000	39.1600	-4.301%	10,166	-89.734%
2026-02-19	41.1400	41.8000	38.5000	40.9200	0.000%	6,838	-90.176%
2026-02-18	39.6000	42.0090	39.1600	40.9200	+3.333%	6,412	-90.176%
2026-02-17	43.1200	43.7800	39.1600	39.6000	-10.891%	12,964	-89.848%
2026-02-13	44.2200	46.8600	43.7800	44.4400	-0.980%	4,553	-90.954%
2026-02-12	47.3000	47.3000	43.7800	44.8800	-7.273%	13,062	-91.043%
2026-02-11	48.1800	48.8400	45.1000	48.4000	+1.852%	7,052	-91.694%
2026-02-10	47.7400	50.1600	46.8600	47.5200	-1.818%	11,485	-91.540%
2026-02-09	49.2800	50.3800	46.4310	48.4000	0.000%	9,866	-91.694%
2026-02-06	44.6600	49.1700	44.6600	48.4000	+12.245%	12,867	-91.694%
2026-02-05	47.5200	49.0600	41.8000	43.1200	-11.312%	20,667	-90.677%
2026-02-04	53.0200	53.2400	47.9600	48.6200	-7.917%	13,246	-91.732%
2026-02-03	56.1000	56.6126	48.4000	52.8000	-3.614%	32,588	-92.386%
2026-02-02	58.7400	59.8378	54.1200	54.7800	-6.391%	34,112	-92.662%
2026-01-30	58.3000	62.7000	55.8800	58.5200	+8.130%	89,462	-93.131%
2026-01-29	50.3800	68.4200	46.2000	54.1200	+10.811%	316,251	-92.572%
2026-01-28	53.0200	53.0200	47.9600	48.8400	-5.932%	19,829	-91.769%
2026-01-27	53.9000	54.3400	49.2822	51.9200	-2.881%	15,373	-92.257%
2026-01-26	62.4800	62.4800	52.5800	53.4600	-14.437%	33,158	-92.480%
2026-01-23	64.0200	65.2960	60.0600	62.4800	-3.072%	19,712	-93.566%
2026-01-22	64.2400	66.8800	60.7200	64.4600	+3.534%	24,079	-93.764%
2026-01-21	62.2600	66.2200	60.4010	62.2600	+0.355%	34,678	-93.543%
2026-01-20	64.6800	69.9600	57.8600	62.0400	-6.000%	35,336	-93.520%
2026-01-16	73.7000	74.2390	61.8200	66.0000	-9.091%	78,598	-93.909%
2026-01-15	67.9800	78.3200	64.4600	72.6000	+14.983%	138,928	-94.463%
2026-01-14	52.3600	63.3600	46.2000	63.1400	+19.583%	128,436	-93.633%
2026-01-13	55.8800	56.3178	48.8422	52.8000	-7.692%	45,257	-92.386%
2026-01-12	51.4800	60.5000	48.4000	57.2000	+18.182%	167,135	-92.972%
2026-01-09	44.6600	56.9800	42.9000	48.4000	+10.000%	151,147	-91.694%
2026-01-08	39.6000	44.8800	38.9400	44.0000	+5.820%	23,287	-90.864%
2026-01-07	42.9000	44.6600	39.2700	41.5800	0.000%	47,421	-90.332%
2026-01-06	41.3600	42.6800	37.6200	41.5800	+5.000%	83,992	-90.332%
2026-01-05	40.0400	40.9200	38.9400	39.6000	+0.559%	8,971	-89.848%
2026-01-02	38.5000	40.4800	37.8400	39.3800	+2.286%	9,305	-89.792%
2025-12-31	38.7200	39.7122	37.6200	38.5000	-0.568%	8,503	-89.558%
2025-12-30	38.9400	41.3600	38.2800	38.7200	0.000%	12,817	-89.618%
2025-12-29	39.6000	40.2578	37.6200	38.7200	-1.676%	14,768	-89.618%
2025-12-26	40.9200	41.2500	38.5000	39.3800	-3.763%	5,464	-89.792%
2025-12-24	41.1400	42.1300	39.8200	40.9200	-1.587%	6,767	-90.176%
2025-12-23	44.0000	44.2200	40.5900	41.5800	-5.970%	9,298	-90.332%
2025-12-22	47.7400	47.8500	43.7800	44.2200	-5.634%	8,210	-90.909%
2025-12-19	48.4000	49.2778	44.6600	46.8600	-1.843%	9,060	-91.421%
2025-12-18	51.7000	52.6460	47.3000	47.7400	-6.466%	5,305	-91.579%
2025-12-17	52.8000	53.9000	50.6000	51.0400	-4.527%	3,801	-92.124%
2025-12-16	56.3200	56.3200	51.0400	53.4600	-5.814%	11,398	-92.480%
2025-12-15	63.8000	64.2400	56.5400	56.7600	-9.155%	5,458	-92.918%
2025-12-12	69.7400	69.7400	55.2200	62.4800	-12.346%	18,454	-93.566%
2025-12-11	73.0400	73.4800	70.8400	71.2800	-2.703%	4,736	-94.360%
2025-12-10	74.5800	74.5800	71.2800	73.2600	+2.778%	4,983	-94.513%
2025-12-09	74.5800	75.1366	69.3000	71.2800	-4.425%	8,039	-94.360%
2025-12-08	76.1200	76.8482	71.7200	74.5800	+0.893%	10,027	-94.610%
2025-12-05	76.7800	77.8800	70.8400	73.9200	+0.299%	13,673	-94.562%
2025-12-04	67.9800	80.9600	67.8370	73.7000	+18.375%	84,657	-94.545%
2025-12-03	61.3800	65.7800	57.4200	62.2600	+3.285%	28,140	-93.543%
2025-12-02	62.7000	62.9200	59.4000	60.2800	-3.860%	5,434	-93.331%
2025-12-01	65.1200	65.1200	61.6000	62.7000	-3.716%	3,710	-93.589%
2025-11-28	64.9000	66.2200	64.0200	65.1200	+2.069%	3,396	-93.827%
2025-11-26	63.8000	66.2200	62.2622	63.8000	-1.695%	8,737	-93.699%
2025-11-25	62.0400	66.5060	61.1732	64.9000	+5.357%	5,760	-93.806%
2025-11-24	63.3600	67.7600	60.9400	61.6000	-6.667%	7,715	-93.474%
2025-11-21	69.5200	69.5200	62.7000	66.0000	-5.063%	8,209	-93.909%
2025-11-20	76.1200	78.7600	69.0800	69.5200	-5.389%	6,912	-94.217%
2025-11-19	80.0800	85.1400	71.0600	73.4800	-9.485%	13,358	-94.529%
2025-11-18	93.9400	93.9400	73.0400	81.1800	-8.663%	45,941	-95.048%
2025-11-17	97.4600	98.7492	86.8120	88.8800	-8.804%	9,814	-95.477%
2025-11-14	89.5400	98.7800	87.3400	97.4600	+7.005%	9,433	-95.875%
2025-11-13	101.2000	103.1602	89.1000	91.0800	-10.000%	13,151	-95.586%
2025-11-12	91.3000	110.0000	88.4422	101.2000	+13.580%	35,035	-96.028%
2025-11-11	86.2400	89.5400	85.8000	89.1000	+1.250%	9,389	-95.488%
2025-11-10	96.1400	100.7600	85.8000	88.0000	-4.988%	11,060	-95.432%
2025-11-07	103.6200	104.6100	91.5200	92.6200	-10.235%	10,481	-95.660%
2025-11-06	131.1200	138.6000	101.2000	103.1800	-19.829%	18,923	-96.104%
2025-11-05	101.4200	137.5000	101.2000	128.7000	+24.468%	22,594	-96.876%
2025-11-04	110.4400	113.9578	101.7082	103.4000	-11.321%	8,848	-96.112%
2025-11-03	118.1400	127.1600	113.9600	116.6000	-8.146%	8,755	-96.552%
2025-10-31	133.7600	136.8752	126.0600	126.9400	-7.974%	9,811	-96.833%
2025-10-30	141.2400	148.9400	135.9600	137.9400	-5.572%	8,681	-97.086%
2025-10-29	152.2400	158.1800	143.2200	146.0800	-5.007%	15,591	-97.248%
2025-10-28	209.4400	217.5976	145.6400	153.7800	-20.114%	204,653	-97.386%
2025-10-27	193.6000	202.4000	189.9282	192.5000	-8.949%	10,108	-97.912%
2025-10-24	184.3600	222.2000	184.3600	211.4200	+4.913%	20,582	-98.099%
2025-10-23	249.4800	249.4800	169.6200	201.5200	-16.423%	256,257	-98.005%
2025-10-22	224.2680	242.0000	194.4822	241.1200	-4.696%	14,444	-98.333%
2025-10-21	285.3400	285.3400	222.4200	253.0000	-17.857%	11,782	-98.411%
2025-10-20	377.6300	386.1000	293.7000	308.0000	-22.844%	15,671	-98.695%
2025-10-17	370.9200	455.1800	368.6100	399.1900	-23.680%	46,983	-98.993%
2025-10-16	733.4800	753.9400	463.4300	523.0500	-43.393%	51,463	-99.231%
2025-10-15	527.5600	1,210.0000	501.6000	924.0000	+232.673%	846,309	-99.565%
2025-10-14	226.4900	284.9000	220.1100	277.7500	+30.155%	46,189	-98.553%
2025-10-13	226.6000	230.3400	187.0000	213.4000	-5.458%	2,799	-98.116%
2025-10-10	231.0000	250.9100	225.6100	225.7200	-11.284%	2,791	-98.219%
2025-10-09	264.0000	308.0000	242.0000	254.4300	-5.321%	4,797	-98.420%
2025-10-08	221.1000	269.3900	221.1000	268.7300	+20.761%	4,925	-98.504%
2025-10-07	228.1400	242.0000	206.0300	222.5300	-0.979%	4,820	-98.194%
2025-10-06	209.0000	228.6900	208.0100	224.7300	+6.462%	1,558	-98.211%
2025-10-03	240.2400	240.2400	194.7000	211.0900	-4.050%	4,615	-98.096%
2025-10-02	198.0000	230.5600	192.5000	220.0000	+12.994%	3,308	-98.173%
2025-10-01	192.5000	205.2600	187.0000	194.7000	+4.486%	1,626	-97.935%
2025-09-30	191.4000	202.2900	184.2500	186.3400	+1.255%	3,349	-97.843%
2025-09-29	202.4000	206.5800	176.9900	184.0300	-6.432%	4,838	-97.816%
2025-09-26	204.3800	211.5300	192.5000	196.6800	-3.508%	2,967	-97.956%
2025-09-25	222.2000	225.5000	200.2000	203.8300	-10.569%	3,473	-98.028%
2025-09-24	242.0000	246.4000	224.4000	227.9200	-5.904%	2,666	-98.236%
2025-09-23	257.4000	260.5900	238.4800	242.2200	-4.261%	1,542	-98.340%
2025-09-22	247.5000	261.6900	234.4100	253.0000	-1.118%	2,111	-98.411%
2025-09-19	269.5000	270.3800	242.0000	255.8600	-4.867%	2,292	-98.429%
2025-09-18	270.6000	283.4700	259.6000	268.9500	+4.981%	2,322	-98.505%
2025-09-17	297.0000	297.0000	242.0000	256.1900	-14.312%	3,438	-98.431%
2025-09-16	295.3500	316.0300	287.6500	298.9800	-1.200%	1,765	-98.655%
2025-09-15	311.8500	318.2300	283.2500	302.6100	-5.691%	2,649	-98.672%
2025-09-12	281.3800	350.7900	273.0200	320.8700	+12.843%	11,346	-98.747%
2025-09-11	269.5000	297.0000	269.5000	284.3500	+3.359%	4,794	-98.586%
2025-09-10	234.0800	290.4000	221.7600	275.1100	+19.722%	11,377	-98.539%
2025-09-09	231.5500	246.2900	220.0000	229.7900	+1.556%	9,244	-98.251%
2025-09-08	339.1300	444.9500	224.5100	226.2700	-10.370%	157,637	-98.223%
2025-09-05	170.8300	281.0500	166.4300	252.4500	+47.399%	117,554	-98.408%
2025-09-04	180.9500	180.9500	167.2000	171.2700	-5.119%	1,993	-97.653%
2025-09-03	176.0000	184.9100	174.3500	180.5100	+3.729%	1,823	-97.773%
2025-09-02	180.2900	180.2900	155.6500	174.0200	-3.537%	1,613	-97.690%
2025-08-29	197.8900	197.8900	163.7900	180.4000	-6.125%	2,492	-97.772%
2025-08-28	190.3000	200.2000	186.4500	192.1700	+1.158%	3,635	-97.908%
2025-08-27	186.0100	195.8000	181.5000	189.9700	+1.888%	3,273	-97.884%
2025-08-26	180.4000	187.3300	176.0000	186.4500	+2.727%	3,013	-97.844%
2025-08-25	200.2000	203.2800	181.2800	181.5000	-1.961%	6,709	-97.785%
2025-08-22	187.6600	207.5700	172.2600	185.1300	+17.038%	88,673	-97.829%
2025-08-21	176.1100	176.1100	154.0000	158.1800	-11.725%	2,904	-97.459%
2025-08-20	187.1100	192.5000	172.4800	179.1900	-4.233%	2,529	-97.757%
2025-08-19	214.5000	214.5000	187.0000	187.1100	-10.896%	4,430	-97.852%
2025-08-18	274.8900	274.8900	209.0000	209.9900	-10.038%	6,022	-98.086%
2025-08-15	237.7100	237.9300	226.1600	233.4200	-1.759%	988	-98.278%
2025-08-14	243.1000	248.1600	234.5200	237.6000	-4.085%	1,217	-98.308%
2025-08-13	250.2500	256.8500	238.7000	247.7200	-3.966%	373	-98.377%
2025-08-12	236.5000	266.7500	231.4400	257.9500	+10.249%	1,686	-98.442%
2025-08-11	239.8000	239.8000	231.0000	233.9700	-0.514%	569	-98.282%
2025-08-08	242.0000	248.6000	229.9000	235.1800	-3.433%	739	-98.291%
2025-08-07	239.2500	251.7900	238.7000	243.5400	+0.636%	499	-98.349%
2025-08-06	265.1000	274.2300	231.0000	242.0000	-11.290%	1,789	-98.339%
2025-08-05	276.1000	285.2300	264.0000	272.8000	+1.224%	1,045	-98.526%
2025-08-04	253.0000	269.5000	253.0000	269.5000	+6.061%	546	-98.508%
2025-08-01	256.6300	259.4900	242.0000	254.1000	0.000%	1,071	-98.418%
2025-07-31	255.0900	264.0000	246.0700	254.1000	-1.576%	743	-98.418%
2025-07-30	280.3900	285.8900	251.3500	258.1700	-6.976%	1,224	-98.443%
2025-07-29	288.8600	295.9000	271.9200	277.5300	-3.849%	1,007	-98.552%
2025-07-28	286.0000	299.2000	286.0000	288.6400	-3.671%	521	-98.607%
2025-07-25	314.6000	315.9200	288.7500	299.6400	-4.588%	631	-98.658%
2025-07-24	291.2800	319.0000	276.1000	314.0500	+11.176%	2,327	-98.720%
2025-07-23	297.0000	304.3700	279.4000	282.4800	-3.820%	914	-98.577%
2025-07-22	291.8300	303.0500	289.3000	293.7000	+2.653%	502	-98.631%
2025-07-21	297.0000	302.5000	272.8000	286.1100	-6.067%	1,387	-98.595%
2025-07-18	310.6400	314.2700	296.4500	304.5900	-2.328%	769	-98.680%
2025-07-17	319.2200	340.8900	304.7000	311.8500	-3.176%	918	-98.711%
2025-07-16	334.4000	337.7000	318.0100	322.0800	-1.281%	702	-98.752%
2025-07-15	330.0000	341.1100	319.1100	326.2600	-1.133%	561	-98.768%
2025-07-14	306.1300	350.9000	303.4900	330.0000	+8.342%	1,706	-98.782%
2025-07-11	321.6400	321.6400	297.1100	304.5900	-4.813%	506	-98.680%
2025-07-10	305.8000	322.8500	302.5000	319.9900	+2.755%	656	-98.744%
2025-07-09	297.0000	312.8400	296.0100	311.4100	+5.634%	821	-98.709%
2025-07-08	281.2700	308.0000	279.5100	294.8000	+4.240%	1,752	-98.636%
2025-07-07	286.0000	296.8900	278.7400	282.8100	-1.229%	497	-98.579%
2025-07-03	287.9800	301.8400	286.0000	286.3300	-3.593%	505	-98.596%
2025-07-02	286.0000	299.9700	271.7000	297.0000	+1.124%	1,056	-98.646%
2025-07-01	249.5900	293.7000	242.5500	293.7000	+17.157%	2,190	-98.631%
2025-06-30	245.1900	254.8700	240.5700	250.6900	+2.197%	1,289	-98.396%
2025-06-27	257.7300	259.9300	244.8600	245.3000	-4.701%	1,491	-98.361%
2025-06-26	257.9500	270.1600	248.6000	257.4000	+3.494%	1,868	-98.438%
2025-06-25	269.5000	275.0000	242.0000	248.7100	-9.560%	2,596	-98.384%
2025-06-24	269.3900	294.5800	253.0000	275.0000	+9.170%	5,034	-98.538%
2025-06-23	326.4800	330.4400	222.5300	251.9000	-13.225%	38,422	-98.404%
2025-06-20	329.3400	330.0000	290.2900	290.2900	-12.616%	1,599	-98.615%
2025-06-18	326.9200	352.0000	320.3200	332.2000	+0.667%	424	-98.790%
2025-06-17	345.7300	355.8500	324.6100	330.0000	-2.534%	682	-98.782%
2025-06-16	335.1700	345.7300	321.7500	338.5800	+5.447%	334	-98.813%
2025-06-13	335.5000	342.5400	319.0000	321.0900	-6.771%	689	-98.748%
2025-06-12	341.1100	361.9000	338.9100	344.4100	+1.722%	636	-98.833%
2025-06-11	347.9300	381.9200	334.1800	338.5800	-3.662%	801	-98.813%
2025-06-10	329.6700	358.1600	320.3200	351.4500	+3.398%	1,231	-98.856%
2025-06-09	323.7300	361.9000	319.0000	339.9000	+7.441%	1,052	-98.817%
2025-06-06	307.2300	324.6100	297.0000	316.3600	+5.425%	721	-98.729%
2025-06-05	304.5900	316.8000	295.9000	300.0800	-2.082%	668	-98.660%
2025-06-04	315.2600	330.0000	287.6500	306.4600	-2.791%	904	-98.688%
2025-06-03	352.8800	353.7600	313.5000	315.2600	-10.157%	1,234	-98.725%
2025-06-02	367.8400	369.1600	341.0000	350.9000	-4.434%	785	-98.854%
2025-05-30	335.7200	396.0000	320.1000	367.1800	+0.240%	3,732	-98.905%
2025-05-29	308.0000	411.4000	303.7100	366.3000	+18.886%	8,035	-98.903%
2025-05-28	301.0700	326.4800	293.4800	308.1100	+3.282%	1,643	-98.695%
2025-05-27	308.7700	316.2500	297.2200	298.3200	-1.382%	407	-98.652%
2025-05-23	295.5700	307.4500	282.2600	302.5000	+4.246%	582	-98.671%
2025-05-22	311.3000	311.3000	286.0000	290.1800	-5.142%	780	-98.615%
2025-05-21	326.2600	330.0000	297.0000	305.9100	-3.471%	803	-98.686%
2025-05-20	297.0000	330.0000	295.4600	316.9100	+6.704%	1,397	-98.732%
2025-05-19	279.2900	297.0000	265.3200	297.0000	+9.223%	996	-98.646%
2025-05-16	264.0000	279.4000	242.2200	271.9200	+4.392%	1,408	-98.522%
2025-05-15	261.8000	264.6600	243.1000	260.4800	+6.188%	2,485	-98.457%
2025-05-14	275.0000	284.3500	236.5000	245.3000	-20.894%	3,331	-98.361%
2025-05-13	308.1100	315.8100	296.1200	310.0900	+2.138%	605	-98.704%
2025-05-12	308.0000	316.8000	287.6500	303.6000	-3.260%	1,101	-98.676%
2025-05-09	300.3000	324.5000	299.8600	313.8300	-0.558%	519	-98.719%
2025-05-08	313.7200	324.5000	297.1100	315.5900	+2.464%	716	-98.726%
2025-05-07	298.7600	319.1100	292.6000	308.0000	-4.241%	872	-98.695%
2025-05-06	347.6000	368.5000	313.3900	321.6400	-5.677%	2,632	-98.750%
2025-05-05	309.1000	396.6600	308.7700	341.0000	+6.897%	4,019	-98.821%
2025-05-02	304.0400	329.8900	286.1100	319.0000	+5.340%	2,188	-98.740%
2025-05-01	309.5400	318.0100	302.5000	302.8300	-5.069%	926	-98.673%
2025-04-30	308.0000	319.0000	288.9700	319.0000	+3.571%	1,714	-98.740%
2025-04-29	294.1400	331.1000	294.1400	308.0000	-4.437%	2,306	-98.695%
2025-04-28	330.0000	352.0000	286.0000	322.3000	+2.879%	17,924	-98.753%
2025-04-25	297.0000	319.0000	275.0000	313.2800	+6.867%	1,830	-98.717%
2025-04-24	262.6800	298.7600	258.5000	293.1500	+14.624%	3,547	-98.629%
2025-04-23	263.4500	269.5000	254.1000	255.7500	+3.013%	1,451	-98.428%
2025-04-22	256.6300	262.9000	242.1100	248.2700	+0.267%	1,484	-98.381%
2025-04-21	267.6300	269.5000	242.0000	247.6100	-6.208%	1,022	-98.376%
2025-04-17	276.2100	276.2100	252.7800	264.0000	-6.067%	972	-98.477%
2025-04-16	279.6200	287.4300	258.5000	281.0500	-1.731%	1,274	-98.570%
2025-04-15	286.0000	302.5000	279.0700	286.0000	-1.701%	620	-98.594%
2025-04-14	297.0000	302.7200	257.0700	290.9500	-0.750%	1,172	-98.618%
2025-04-11	297.0000	306.3500	291.1700	293.1500	+0.566%	511	-98.629%
2025-04-10	310.2000	320.4300	272.2500	291.5000	-3.636%	852	-98.621%
2025-04-09	285.8900	330.0000	281.6000	302.5000	+8.055%	1,970	-98.671%
2025-04-08	357.5000	357.5000	269.9400	279.9500	-17.930%	2,076	-98.564%
2025-04-07	328.3500	363.0000	287.1000	341.1100	-7.433%	2,566	-98.821%
2025-04-04	374.2200	429.0000	363.0000	368.5000	-22.382%	6,716	-98.909%
2025-04-03	352.0000	480.2600	313.8300	474.7600	+46.305%	57,480	-99.153%
2025-04-02	264.0000	423.1700	264.0000	324.5000	+28.205%	41,984	-98.761%
2025-04-01	274.2300	284.3500	242.0000	253.1100	-6.196%	1,195	-98.412%
2025-03-31	289.8500	289.8500	253.0000	269.8300	-9.517%	1,715	-98.510%
2025-03-28	374.0000	385.0000	275.0000	298.2100	-20.731%	3,287	-98.652%
2025-03-27	401.5000	409.7500	368.5000	376.2000	-10.000%	1,549	-98.931%
2025-03-26	401.2800	430.9800	397.1000	418.0000	-1.580%	1,859	-99.038%
2025-03-25	412.6100	445.5000	396.5500	424.7100	+4.577%	3,369	-99.053%
2025-03-24	387.7500	424.2700	385.7700	406.1200	+3.244%	1,393	-99.010%
2025-03-21	394.4600	407.0000	385.0000	393.3600	-4.742%	1,237	-98.978%
2025-03-20	388.3000	429.0000	374.5500	412.9400	+1.734%	2,121	-99.026%
2025-03-19	374.6600	423.5000	368.5000	405.9000	+8.529%	4,125	-99.010%
2025-03-18	495.0000	572.0000	363.0000	374.0000	-15.000%	40,024	-98.925%
2025-03-17	420.2000	451.3300	401.5000	440.0000	+10.102%	9,224	-99.086%
2025-03-14	396.0000	407.0000	381.1500	399.6300	+0.889%	913	-98.994%
2025-03-13	396.0000	440.0000	383.9000	396.1100	+4.377%	1,657	-98.985%
2025-03-12	390.5000	396.0000	363.1100	379.5000	+2.011%	720	-98.941%
2025-03-11	371.6900	390.2800	345.6200	372.0200	+2.485%	776	-98.919%
2025-03-10	385.0000	385.0000	356.4000	363.0000	-2.941%	286	-98.893%
2025-03-07	385.0000	385.0000	367.1800	374.0000	+1.493%	225	-98.925%
2025-03-06	374.0000	374.0000	363.5500	368.5000	0.000%	449	-98.909%
2025-03-05	382.8000	384.0100	352.2200	368.5000	0.000%	285	-98.909%

.dark-mode .QQ9yqJ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .QQ9yqJ{ color: #333333; background-color: white; border: 2px solid #333333; }GNPXGenprex, Inc. Common Stockstock NASDAQ

GNPX
Genprex, Inc. Common Stock
stock NASDAQ