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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 09, 2025	10.53	10.45	10.45	11.2	10	203,372
September 08, 2025	15.42	10.29	10.29	20.22	10.21	3.47M
September 05, 2025	7.77	11.48	11.48	12.78	7.57	2.59M
September 04, 2025	8.23	7.79	7.79	8.23	7.6	43,855
September 03, 2025	8	8.21	8.21	8.4	7.93	40,114
September 02, 2025	8.2	7.91	7.91	8.2	7.07	35,493
August 29, 2025	9	8.2	8.2	9	7.45	54,820
August 28, 2025	8.65	8.74	8.74	9.1	8.48	79,977
August 27, 2025	8.46	8.64	8.64	8.9	8.25	72,004
August 26, 2025	8.2	8.48	8.48	8.52	8	66,292
August 25, 2025	9.1	8.25	8.25	9.24	8.24	147,608
August 22, 2025	8.53	8.42	8.42	9.43	7.83	1.95M
August 21, 2025	8	7.19	7.19	8	7	63,896
August 20, 2025	8.51	8.15	8.15	8.75	7.84	55,646
August 19, 2025	9.75	8.51	8.51	9.75	8.5	97,466
August 18, 2025	12.5	9.55	9.55	12.5	9.5	132,484
August 15, 2025	10.81	10.61	10.61	10.82	10.28	21,730
August 14, 2025	11.05	10.8	10.8	11.28	10.66	26,766
August 13, 2025	11.38	11.26	11.26	11.68	10.85	8,204
August 12, 2025	10.75	11.73	11.73	12.13	10.52	37,088
August 11, 2025	10.9	10.64	10.64	10.9	10.5	12,518
August 08, 2025	11	10.69	10.69	11.3	10.45	16,259
August 07, 2025	10.88	11.07	11.07	11.45	10.85	10,984
August 06, 2025	12.05	11	11	12.47	10.5	39,362
August 05, 2025	12.55	12.4	12.4	12.96	12	22,990
August 04, 2025	11.5	12.25	12.25	12.25	11.5	12,015
August 01, 2025	11.67	11.55	11.55	11.8	11	23,564
July 31, 2025	11.6	11.55	11.55	12	11.19	16,340

Genprex, Inc. (GNPX) NASDAQ