Genprex, Inc. (GNPX) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
GNPX Historical Return
If you invested $1000 in Genprex, Inc. (GNPX) since IPO date, it would be worth $0.27 as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $0.48, while $1000 invested 1 year ago would be worth $256. This corresponds to total returns of -99.97%, -99.95%, -74.4%, respectively, with annualized returns of -61.85%, -78.29%, -74.4%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
GNPX Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 01, 2026 | 2.85 | 2.56 | 2.56 | 2.85 | 2.53 | 140,525 |
| September 30, 2026 | 2.85 | 2.92 | 2.92 | 3.06 | 2.76 | 178,117 |
| September 29, 2026 | 2.82 | 2.85 | 2.85 | 2.9 | 2.73 | 100,879 |
| September 28, 2026 | 3.41 | 2.81 | 2.81 | 3.41 | 2.7 | 505,113 |
| September 25, 2026 | 3.52 | 3.29 | 3.29 | 3.6 | 3.26 | 115,904 |
| September 24, 2026 | 3.66 | 3.52 | 3.52 | 3.66 | 3.36 | 241,798 |
| September 23, 2026 | 3.76 | 3.75 | 3.75 | 4.2 | 3.42 | 2.47M |
| September 22, 2026 | 3.54 | 3.54 | 3.54 | 3.6 | 3.47 | 103,629 |
| September 21, 2026 | 3.56 | 3.48 | 3.48 | 3.63 | 3.47 | 116,174 |
| September 18, 2026 | 3.45 | 3.45 | 3.45 | 3.6 | 3.37 | 57,539 |
| September 17, 2026 | 3.5 | 3.46 | 3.46 | 3.58 | 3.34 | 74,210 |
| September 16, 2026 | 3.32 | 3.41 | 3.41 | 3.41 | 3.25 | 26,785 |
| September 15, 2026 | 3.45 | 3.31 | 3.31 | 3.48 | 3.3 | 24,987 |
| September 11, 2026 | 3.41 | 3.35 | 3.35 | 3.43 | 3.33 | 27,688 |
| September 10, 2026 | 3.47 | 3.35 | 3.35 | 3.47 | 3.31 | 28,743 |
| September 09, 2026 | 3.54 | 3.43 | 3.43 | 3.56 | 3.37 | 25,789 |
| September 08, 2026 | 3.44 | 3.54 | 3.54 | 3.65 | 3.44 | 28,520 |
| September 04, 2026 | 3.6 | 3.5 | 3.5 | 3.61 | 3.39 | 37,097 |
| September 03, 2026 | 3.52 | 3.43 | 3.43 | 3.57 | 3.37 | 48,064 |
| September 02, 2026 | 3.55 | 3.51 | 3.51 | 3.66 | 3.49 | 38,963 |
| September 01, 2026 | 3.62 | 3.55 | 3.55 | 3.64 | 3.46 | 41,169 |
| August 31, 2026 | 3.73 | 3.71 | 3.71 | 3.84 | 3.66 | 40,704 |
| August 28, 2026 | 3.68 | 3.67 | 3.67 | 3.75 | 3.63 | 54,074 |
| August 27, 2026 | 3.95 | 3.61 | 3.61 | 4.02 | 3.57 | 183,999 |
| August 26, 2026 | 3.99 | 3.97 | 3.97 | 4.05 | 3.93 | 27,975 |
| August 25, 2026 | 4 | 4 | 4 | 4.17 | 3.95 | 0 |
| August 24, 2026 | 4.02 | 4.02 | 4.02 | 4.12 | 3.94 | 0 |
| August 21, 2026 | 3.9 | 3.95 | 3.95 | 4.29 | 3.86 | 94,477 |
| August 20, 2026 | 3.99 | 3.95 | 3.95 | 4.05 | 3.88 | 69,135 |
| August 19, 2026 | 3.86 | 3.99 | 3.99 | 4.16 | 3.86 | 0 |
| August 18, 2026 | 3.95 | 3.95 | 3.95 | 4.83 | 3.87 | 0 |
| August 17, 2026 | 4.24 | 4.47 | 4.47 | 4.89 | 4.06 | 321,867 |
| August 14, 2026 | 4.92 | 4.32 | 4.32 | 4.92 | 4.26 | 90,569 |
| August 13, 2026 | 4.69 | 4.87 | 4.87 | 5.24 | 4.69 | 0 |
| August 12, 2026 | 4.43 | 4.73 | 4.73 | 4.85 | 4.25 | 0 |
| August 11, 2026 | 4.06 | 4.54 | 4.54 | 4.74 | 4.06 | 149,415 |
| August 10, 2026 | 4.46 | 4.19 | 4.19 | 4.58 | 4.02 | 115,209 |
| August 07, 2026 | 4.31 | 4.27 | 4.27 | 4.47 | 4.24 | 0 |
| August 06, 2026 | 4.45 | 4.44 | 4.44 | 4.5 | 4 | 146,353 |
| August 05, 2026 | 4.24 | 4.44 | 4.44 | 4.56 | 4.15 | 101,428 |
| August 04, 2026 | 4.68 | 4.42 | 4.42 | 4.94 | 4.11 | 395,265 |
| August 03, 2026 | 5.06 | 4.75 | 4.75 | 5.46 | 4.65 | 2.78M |
| July 31, 2026 | 6.02 | 5.99 | 5.99 | 6.26 | 5.63 | 28,998 |
| July 30, 2026 | 7.16 | 6.06 | 6.06 | 7.16 | 5.9 | 39,053 |
| July 29, 2026 | 8.07 | 7.12 | 7.12 | 8.07 | 7.11 | 19,610 |
| July 28, 2026 | 7.72 | 8.03 | 8.03 | 8.27 | 7.6 | 11,487 |
| July 27, 2026 | 7.76 | 7.74 | 7.74 | 8.1 | 7.55 | 11,831 |
| July 24, 2026 | 7.57 | 7.81 | 7.81 | 8.01 | 7.39 | 12,815 |
| July 23, 2026 | 8.11 | 7.49 | 7.49 | 8.11 | 7.26 | 19,584 |
| July 22, 2026 | 8.08 | 8.41 | 8.41 | 8.53 | 7.92 | 23,729 |
| July 21, 2026 | 7.2 | 8.01 | 8.01 | 8.17 | 7.2 | 14,613 |
| July 20, 2026 | 7.43 | 7.21 | 7.21 | 7.48 | 6.72 | 27,459 |
| July 17, 2026 | 7.51 | 7.67 | 7.67 | 7.82 | 7.23 | 375,202 |
| July 16, 2026 | 9.57 | 8 | 8 | 9.99 | 7.7 | 54,908 |
| July 15, 2026 | 0.46 | 0.49 | 0.49 | 0.52 | 0.46 | 373,796 |
| July 14, 2026 | 0.5 | 0.46 | 0.46 | 0.52 | 0.46 | 370,296 |
| July 13, 2026 | 0.56 | 0.54 | 0.54 | 0.56 | 0.53 | 93,365 |
| July 10, 2026 | 0.56 | 0.56 | 0.56 | 0.57 | 0.55 | 47,972 |
| July 09, 2026 | 0.56 | 0.56 | 0.56 | 0.59 | 0.55 | 62,506 |
| July 08, 2026 | 0.57 | 0.56 | 0.56 | 0.57 | 0.54 | 209,210 |
AD
