Genprex, Inc. - GNPX - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 03, 2025	2.79	2.83	2.83	2.99	2.61	606,900
December 02, 2025	2.85	2.74	2.74	2.86	2.7	119,555
December 01, 2025	2.96	2.85	2.85	2.96	2.8	81,620
November 28, 2025	2.95	2.96	2.96	3.01	2.91	74,721
November 26, 2025	2.9	2.9	2.9	3.01	2.83	192,215
November 25, 2025	2.82	2.95	2.95	3.02	2.78	121,976
November 24, 2025	2.88	2.8	2.8	3.08	2.77	169,729
November 21, 2025	3.16	3	3	3.16	2.85	180,602
November 20, 2025	3.46	3.16	3.16	3.58	3.14	152,100
November 19, 2025	3.64	3.34	3.34	3.87	3.23	293,900
November 18, 2025	4.27	3.69	3.69	4.27	3.32	1.01M
November 17, 2025	4.43	4.04	4.04	4.49	3.95	215,902
November 14, 2025	4.07	4.43	4.43	4.49	3.97	207,531
November 13, 2025	4.6	4.14	4.14	4.69	4.05	286,047
November 12, 2025	4.15	4.6	4.6	5	4.02	744,900
November 11, 2025	3.92	4.05	4.05	4.07	3.9	206,600
November 10, 2025	4.37	4	4	4.58	3.9	243,325
November 07, 2025	4.71	4.21	4.21	4.76	4.16	230,577
November 06, 2025	5.96	4.69	4.69	6.3	4.6	416,301
November 05, 2025	4.61	5.85	5.85	6.25	4.6	497,100
November 04, 2025	5.02	4.7	4.7	5.18	4.62	194,664
November 03, 2025	5.37	5.3	5.3	5.78	5.18	192,600
October 31, 2025	6.08	5.77	5.77	6.22	5.73	208,900
October 30, 2025	6.42	6.27	6.27	6.77	6.18	186,700
October 29, 2025	6.92	6.64	6.64	7.05	6.54	324,835
October 28, 2025	9.52	6.99	6.99	9.89	6.62	4.44M
October 27, 2025	8.8	8.75	8.75	9.2	8.63	222,365
October 24, 2025	8.38	9.61	9.61	10.1	8.38	440,599
October 23, 2025	11.34	9.16	9.16	11.34	7.71	5.62M
October 22, 2025	10.19	10.96	10.96	11	8.84	307,678
October 21, 2025	12.97	11.5	11.5	12.97	10.11	259,197
October 20, 2025	17.17	14	14	17.55	13.35	344,758
October 17, 2025	16.86	18.15	18.15	20.69	16.76	1.03M
October 16, 2025	33.34	23.78	23.78	34.27	21.07	1.13M
October 15, 2025	23.98	42	42	55	22.8	18.62M
October 14, 2025	10.3	12.63	12.63	12.95	10.01	1.02M
October 13, 2025	10.3	9.7	9.7	10.47	8.5	61,570
October 10, 2025	10.5	10.26	10.26	11.41	10.26	61,394
October 09, 2025	12	11.57	11.57	14	11	105,544
October 08, 2025	10.05	12.22	12.22	12.25	10.05	108,360
October 07, 2025	10.37	10.12	10.12	11	9.37	106,036
October 06, 2025	9.5	10.22	10.22	10.4	9.46	34,277
October 03, 2025	10.92	9.59	9.59	10.92	8.85	101,538
October 02, 2025	9	10	10	10.48	8.75	72,785
October 01, 2025	8.75	8.85	8.85	9.33	8.5	35,766
September 30, 2025	8.7	8.47	8.47	9.2	8.38	73,680
September 29, 2025	9.2	8.37	8.37	9.39	8.05	106,439
September 26, 2025	9.29	8.94	8.94	9.62	8.75	65,278
September 25, 2025	10.1	9.26	9.26	10.25	9.1	76,412
September 24, 2025	11	10.36	10.36	11.2	10.2	58,663
September 23, 2025	11.7	11.01	11.01	11.85	10.84	33,934
September 22, 2025	11.25	11.5	11.5	11.9	10.66	46,446
September 19, 2025	12.25	11.63	11.63	12.29	11	50,428
September 18, 2025	12.3	12.23	12.23	12.89	11.8	51,075
September 17, 2025	13.5	11.65	11.65	13.5	11	75,629
September 16, 2025	13.43	13.59	13.59	14.36	13.08	38,832
September 15, 2025	14.18	13.76	13.76	14.47	12.88	58,268
September 12, 2025	12.79	14.59	14.59	15.95	12.41	249,610
September 11, 2025	12.25	12.93	12.93	13.5	12.25	105,468
September 10, 2025	10.64	12.51	12.51	13.2	10.08	250,285

Genprex, Inc. (GNPX) NASDAQ