NasdaqCM - Nasdaq Real Time Price
USD
Genprex, Inc. (GNPX)
2.0700
-0.0300
(-1.43%)
At close: November 6 at 4:00:01 PM EST
2.1100
+0.0400
(+1.93%)
Pre-Market: 7:24:58 AM EST
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 6, 2026
2.1100
2.1300
2.0200
2.0700
2.0700
98,900
Nov 5, 2026
2.2500
2.2500
1.9500
2.1000
2.1000
218,300
Nov 4, 2026
2.3500
2.3500
2.1400
2.1400
2.1400
244,300
Nov 3, 2026
2.2400
2.3800
2.2400
2.3100
2.3100
144,400
Nov 2, 2026
2.3300
2.3680
2.1590
2.2300
2.2300
241,600
Oct 30, 2026
2.0400
2.2700
2.0200
2.2400
2.2400
176,900
Oct 29, 2026
1.8600
2.1000
1.8600
2.0400
2.0400
154,300
Oct 28, 2026
1.9400
2.0500
1.8340
2.0100
2.0100
107,900
Oct 27, 2026
1.8600
1.9650
1.7100
1.9500
1.9500
110,000
Oct 26, 2026
1.8600
1.8740
1.7910
1.8100
1.8100
72,500
Oct 23, 2026
2.0800
2.0800
1.7900
1.8100
1.8100
212,300
Oct 22, 2026
1.9900
2.0500
1.9800
1.9800
1.9800
90,300
Oct 21, 2026
2.2000
2.2000
1.9100
2.0500
2.0500
361,600
Oct 20, 2026
2.0700
2.1800
2.0300
2.1300
2.1300
234,000
Oct 19, 2026
2.1500
2.2150
2.0600
2.0600
2.0600
245,100
Oct 16, 2026
2.2700
2.3200
2.1000
2.1100
2.1100
125,500
Oct 15, 2026
2.3000
2.4300
2.2150
2.2900
2.2900
224,800
Oct 14, 2026
2.5000
2.5500
2.3000
2.3300
2.3300
281,200
Oct 13, 2026
2.6500
2.6920
2.5100
2.5100
2.5100
165,300
Oct 12, 2026
2.8800
2.8800
2.5700
2.6900
2.6900
275,500
Oct 9, 2026
2.8100
2.9300
2.6400
2.7200
2.7200
201,300
Oct 8, 2026
2.6900
2.8100
2.6590
2.7500
2.7500
252,400
Oct 7, 2026
2.6200
2.7800
2.5800
2.6200
2.6200
227,600
Oct 6, 2026
2.7400
2.7500
2.5800
2.6100
2.6100
156,100
Oct 5, 2026
2.6700
2.8100
2.6100
2.7200
2.7200
151,700
Oct 2, 2026
2.5600
2.7500
2.5500
2.6300
2.6300
118,700
Oct 1, 2026
2.9800
2.9800
2.5300
2.5600
2.5600
141,800
Sep 30, 2026
2.8200
3.0600
2.7600
2.9200
2.9200
179,300
Sep 29, 2026
2.8200
2.9000
2.7300
2.8500
2.8500
101,300
Sep 28, 2026
3.4100
3.4100
2.7000
2.8100
2.8100
568,400
Sep 25, 2026
3.5400
3.5500
3.2600
3.2900
3.2900
118,800
Sep 24, 2026
3.6600
3.6600
3.3600
3.5200
3.5200
244,700
Sep 23, 2026
3.7600
4.2000
3.4200
3.7500
3.7500
2,488,700
Sep 22, 2026
3.5400
3.6000
3.4700
3.5400
3.5400
103,800
Sep 21, 2026
3.4800
3.6500
3.4600
3.4800
3.4800
116,800
Sep 18, 2026
3.4500
3.6000
3.3700
3.4500
3.4500
57,500
Sep 17, 2026
3.5000
3.5800
3.3400
3.4600
3.4600
74,300
Sep 16, 2026
3.3500
3.4100
3.2600
3.4100
3.4100
26,800
Sep 15, 2026
3.4500
3.4750
3.3000
3.3100
3.3100
25,600
Sep 14, 2026
3.3500
3.5690
3.3500
3.4500
3.4500
43,200
Sep 11, 2026
3.3900
3.4300
3.3300
3.3500
3.3500
27,700
Sep 10, 2026
3.3800
3.4400
3.3100
3.3500
3.3500
28,800
Sep 9, 2026
3.5400
3.5700
3.3610
3.4300
3.4300
25,900
Sep 8, 2026
3.4700
3.6500
3.4200
3.5400
3.5400
28,700
Sep 4, 2026
3.6000
3.6050
3.3870
3.5000
3.5000
37,200
Sep 3, 2026
3.5200
3.5700
3.3700
3.4250
3.4250
48,400
Sep 2, 2026
3.5100
3.6100
3.4900
3.5100
3.5100
40,000
Sep 1, 2026
3.6200
3.6400
3.4600
3.5500
3.5500
41,300
Aug 31, 2026
3.7300
3.8400
3.6300
3.7100
3.7100
40,700
Aug 28, 2026
3.6800
3.7500
3.6300
3.6700
3.6700
55,600
Aug 27, 2026
3.9500
4.0200
3.5700
3.6100
3.6100
194,500
Aug 26, 2026
3.9900
4.0700
3.9300
3.9700
3.9700
28,000
Aug 25, 2026
4.0200
4.1700
3.9510
4.0000
4.0000
71,700
Aug 24, 2026
4.0200
4.1200
3.9360
4.0200
4.0200
53,200
Aug 21, 2026
3.9000
4.2890
3.8600
3.9500
3.9500
96,100
Aug 20, 2026
3.9900
4.0500
3.8800
3.9500
3.9500
71,600
Aug 19, 2026
3.8600
4.1600
3.8500
3.9900
3.9900
212,200
Aug 18, 2026
4.2400
4.8300
3.8300
3.9500
3.9500
4,292,400
Aug 17, 2026
4.2000
4.8920
4.0600
4.4750
4.4750
446,700
Aug 14, 2026
4.9200
4.9200
4.2550
4.3200
4.3200
90,700
Aug 13, 2026
4.6900
5.2370
4.6800
4.8700
4.8700
103,600
Aug 12, 2026
4.4300
4.8500
4.2510
4.7300
4.7300
73,500
Aug 11, 2026
4.0600
4.7400
4.0600
4.4700
4.4700
158,200
Aug 10, 2026
4.4600
4.5750
4.0200
4.1900
4.1900
119,200
Aug 7, 2026
4.3100
4.4740
4.2400
4.2700
4.2700
77,600
Aug 6, 2026
4.4500
4.5500
4.0000
4.4400
4.4400
148,100
Aug 5, 2026
4.2400
4.5600
4.1500
4.4400
4.4400
106,200
Aug 4, 2026
4.6800
4.9400
4.1100
4.4200
4.4200
409,100
Aug 3, 2026
5.0600
5.4580
4.6500
4.7500
4.7500
2,817,900
Jul 31, 2026
6.0200
6.2560
5.6300
5.9900
5.9900
29,000
Jul 30, 2026
7.1600
7.1600
5.9450
6.0600
6.0600
40,400
Jul 29, 2026
8.0650
8.0700
7.1100
7.1200
7.1200
21,200
Jul 28, 2026
7.6500
8.2700
7.6000
8.0300
8.0300
11,800
Jul 27, 2026
7.7600
8.1000
7.5500
7.7350
7.7350
11,800
Jul 24, 2026
7.5700
8.0100
7.3900
7.8100
7.8100
12,900
Jul 23, 2026
8.0750
8.1050
7.2640
7.4900
7.4900
19,600
Jul 22, 2026
7.9800
8.5000
7.7700
8.4100
8.4100
23,700
Jul 21, 2026
7.1800
8.1700
6.9900
8.0050
8.0050
15,500
Jul 20, 2026
7.4300
7.4800
6.7150
7.2100
7.2100
27,500
Jul 17, 2026
7.9400
7.9400
7.0100
7.6700
7.6700
376,700
Jul 16, 2026
1:22
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Jul 16, 2026
9.5700
9.9900
7.7000
8.0000
8.0000
54,900
Jul 15, 2026
10.1200
11.3960
10.1200
10.8020
10.8020
18,677
Jul 14, 2026
11.3080
11.4620
10.1420
10.1860
10.1860
17,273
Jul 13, 2026
12.4300
12.4300
11.6600
11.7700
11.7700
4,400
Jul 10, 2026
12.6060
12.6060
11.9240
12.3200
12.3200
2,232
Jul 9, 2026
12.3420
12.9800
12.1220
12.2320
12.2320
2,877
Jul 8, 2026
12.7600
12.8700
11.6600
12.4080
12.4080
9,614
Jul 7, 2026
14.6080
14.6080
12.5400
13.0020
13.0020
7,068
Jul 6, 2026
13.3320
15.5980
12.7600
13.6620
13.6620
35,195
Jul 2, 2026
11.8800
12.9580
11.8800
12.6720
12.6720
11,218
Jul 1, 2026
11.2200
12.0120
11.0000
11.7480
11.7480
5,195
Jun 30, 2026
11.2420
11.6160
10.6920
11.4180
11.4180
7,686
Jun 29, 2026
11.6600
11.8140
10.8020
11.1100
11.1100
12,305
Jun 26, 2026
10.7800
11.4400
10.7800
10.8900
10.8900
9,295
Jun 25, 2026
10.6920
10.9340
10.2080
10.3620
10.3620
5,368
Jun 24, 2026
11.6600
11.7040
10.5600
10.6260
10.6260
8,868
Jun 23, 2026
12.1000
12.2100
11.3740
11.4620
11.4620
7,100
Jun 22, 2026
13.0240
13.0240
11.4840
12.1000
12.1000
15,968
Jun 18, 2026
10.7580
13.8600
10.5600
13.0240
13.0240
73,141
Jun 17, 2026
9.3060
11.1760
9.3060
10.6260
10.6260
32,182
Jun 16, 2026
10.5600
10.5600
9.5920
9.5920
9.5920
19,632
Jun 15, 2026
13.4200
13.6400
10.6040
10.7140
10.7140
73,636
Jun 12, 2026
14.3000
15.3120
14.0800
14.0800
14.0800
8,355
Jun 11, 2026
14.0800
14.8280
13.7280
14.3880
14.3880
5,814
Jun 10, 2026
14.2560
14.7400
13.9920
13.9920
13.9920
4,959
Jun 9, 2026
14.9600
14.9600
14.0800
14.6300
14.6300
8,018
Jun 8, 2026
14.3220
15.0700
14.3220
14.7620
14.7620
8,900
Jun 5, 2026
15.0700
15.4220
13.9480
14.2340
14.2340
20,155
Jun 4, 2026
15.7300
16.2800
15.0700
15.2900
15.2900
8,459
Jun 3, 2026
16.0820
16.2800
15.6420
15.8400
15.8400
8,441
Jun 2, 2026
16.5440
16.5660
16.0160
16.1700
16.1700
9,191
Jun 1, 2026
17.2040
17.3800
15.8840
16.5000
16.5000
18,400
May 29, 2026
17.2920
17.7320
16.9620
17.1600
17.1600
12,305
May 28, 2026
17.6000
17.7980
17.2920
17.4900
17.4900
15,500
May 27, 2026
17.1380
17.3800
16.7860
17.0720
17.0720
9,195
May 26, 2026
17.5340
18.0400
16.7860
16.9840
16.9840
18,859
May 22, 2026
17.9300
18.9200
17.9300
18.0620
18.0620
10,764
May 21, 2026
17.5340
18.0400
17.1600
17.9300
17.9300
5,655
May 20, 2026
16.9400
17.4020
16.2800
17.3800
17.3800
9,759
May 19, 2026
17.5780
17.8200
16.7860
17.3360
17.3360
8,550
May 18, 2026
18.7000
18.8100
17.4020
17.7100
17.7100
13,291
May 15, 2026
19.3600
19.3600
18.2600
18.2600
18.2600
8,877
May 14, 2026
18.9200
19.2280
18.1720
18.9420
18.9420
13,309
May 13, 2026
18.6560
18.7220
18.0620
18.7220
18.7220
8,986
May 12, 2026
18.7000
18.7880
17.8640
18.2600
18.2600
8,955
May 11, 2026
19.3600
19.3600
18.2820
18.5900
18.5900
17,705
May 8, 2026
19.4260
19.4260
18.7220
19.1400
19.1400
10,223
May 7, 2026
19.4700
19.8000
19.0080
19.0300
19.0300
16,391
May 6, 2026
19.4260
20.0200
19.3600
19.5800
19.5800
17,564
May 5, 2026
20.2400
20.9440
19.1620
19.4700
19.4700
18,764
May 4, 2026
19.8000
22.0000
19.5800
20.6580
20.6580
39,800
May 1, 2026
20.6800
21.3400
19.9100
20.1960
20.1960
18,005
Apr 30, 2026
19.8000
22.2200
19.3600
21.4500
21.4500
66,968
Apr 29, 2026
20.0200
20.3500
18.9420
19.1400
19.1400
18,418
Apr 28, 2026
20.4600
20.6580
19.7560
20.3500
20.3500
36,482
Apr 27, 2026
22.4400
22.6600
20.2400
20.4600
20.4600
33,314
Apr 24, 2026
22.4400
22.4400
21.1200
22.4400
22.4400
30,114
Apr 23, 2026
22.6600
23.9800
22.2200
22.4400
22.4400
34,164
Apr 22, 2026
24.5300
24.5300
22.2200
22.4400
22.4400
77,636
Apr 21, 2026
29.0400
29.0400
22.8800
23.9800
23.9800
617,332
Apr 20, 2026
28.6000
28.6000
25.3000
25.4100
25.4100
46,245
Apr 17, 2026
28.6000
29.6780
28.3800
28.6000
28.6000
19,127
Apr 16, 2026
29.4800
29.7000
27.9400
28.6000
28.6000
21,077
Apr 15, 2026
26.6200
28.6000
26.6200
28.1600
28.1600
15,755
Apr 14, 2026
27.0600
27.9400
26.6200
26.6200
26.6200
11,550
Apr 13, 2026
25.9600
28.5560
25.7400
26.6200
26.6200
23,264
Apr 10, 2026
28.6000
29.4800
25.3000
25.3000
25.3000
27,973
Apr 9, 2026
28.3800
29.8100
27.9400
28.6000
28.6000
16,314
Apr 8, 2026
30.5800
31.6800
27.7200
28.8200
28.8200
29,277
Apr 7, 2026
32.1200
32.1200
29.0400
30.1400
30.1400
14,495
Apr 6, 2026
33.4400
34.5400
31.2400
31.9000
31.9000
20,282
Apr 2, 2026
33.0000
34.5400
31.4600
33.8800
33.8800
18,082
Apr 1, 2026
39.8200
40.0400
34.1000
34.7600
34.7600
27,977
Mar 31, 2026
38.0600
40.0400
37.9500
39.8200
39.8200
6,914
Mar 30, 2026
40.4800
41.1400
38.0600
38.9400
38.9400
12,700
Mar 27, 2026
41.5800
41.5800
39.8200
40.0400
40.0400
8,436
Mar 26, 2026
42.0200
42.4600
41.1400
41.3600
41.3600
5,700
Mar 25, 2026
42.2400
43.3400
41.3600
42.6800
42.6800
9,109
Mar 24, 2026
41.5800
42.2400
40.7000
41.5800
41.5800
8,045
Mar 23, 2026
40.9200
43.0980
40.7000
42.0200
42.0200
9,714
Mar 20, 2026
42.6800
43.1200
40.2600
41.3600
41.3600
11,491
Mar 19, 2026
42.9000
42.9000
40.9200
42.2400
42.2400
13,486
Mar 18, 2026
45.5400
45.7820
43.5600
44.2200
44.2200
35,614
Mar 17, 2026
45.7600
46.4200
43.7800
44.4400
44.4400
11,427
Mar 16, 2026
44.2200
46.6400
44.0000
45.5400
45.5400
23,355
Mar 13, 2026
42.9000
44.8800
42.0200
44.2200
44.2200
31,023
Mar 12, 2026
43.3400
43.4500
41.3600
43.1200
43.1200
13,218
Mar 11, 2026
44.2200
44.6380
41.8000
44.0000
44.0000
8,950
Mar 10, 2026
44.1100
45.3200
42.9000
44.0000
44.0000
21,682
Mar 9, 2026
41.3600
44.5500
40.4800
43.5600
43.5600
21,323
Mar 6, 2026
43.7800
44.6160
42.5700
42.9000
42.9000
14,382
Mar 5, 2026
45.3200
46.0240
43.1200
44.0000
44.0000
11,168
Mar 4, 2026
45.3200
47.0800
43.3400
45.5400
45.5400
20,514
Mar 3, 2026
42.6800
46.6400
42.0200
44.0000
44.0000
29,091
Mar 2, 2026
41.8000
44.0000
41.5800
43.7800
43.7800
16,727
Feb 27, 2026
46.2000
46.9480
43.3400
44.0000
44.0000
20,795
Feb 26, 2026
44.0000
47.1900
42.4600
46.8600
46.8600
28,482
Feb 25, 2026
47.3000
48.4000
42.0200
44.2200
44.2200
69,227
Feb 24, 2026
52.8000
57.3980
46.2000
48.8400
48.8400
293,332
Feb 23, 2026
42.2400
53.2400
40.5020
49.9400
49.9400
433,677
Feb 20, 2026
40.2600
40.7000
38.5000
39.1600
39.1600
10,164
Feb 19, 2026
41.1400
41.8000
38.5000
40.9200
40.9200
6,836
Feb 18, 2026
39.6000
42.0200
39.1600
40.9200
40.9200
6,414
Feb 17, 2026
43.1200
43.7800
39.1600
39.6000
39.6000
12,964
Feb 13, 2026
44.2200
46.8600
43.7800
44.4400
44.4400
4,550
Feb 12, 2026
47.3000
47.3000
43.7800
44.8800
44.8800
12,905
Feb 11, 2026
48.1800
48.8400
45.1000
48.4000
48.4000
7,050
Feb 10, 2026
47.7400
50.1600
46.8600
47.5200
47.5200
11,486
Feb 9, 2026
49.2800
50.3800
46.4420
48.4000
48.4000
9,850
Feb 6, 2026
44.6600
49.1700
44.6600
48.4000
48.4000
12,868
Feb 5, 2026
47.5200
49.0600
41.8000
43.1200
43.1200
20,668
Feb 4, 2026
53.0200
53.2400
47.9600
48.6200
48.6200
13,245
Feb 3, 2026
56.1000
56.6060
48.4000
52.8000
52.8000
32,586
Feb 2, 2026
58.7400
59.8400
54.1200
54.7800
54.7800
34,114
Jan 30, 2026
58.3000
62.7000
55.8800
58.5200
58.5200
89,464
Jan 29, 2026
50.3800
68.4200
46.2000
54.1200
54.1200
316,250
Jan 28, 2026
53.0200
53.0200
47.9600
48.8400
48.8400
19,827
Jan 27, 2026
53.9000
54.3400
49.2800
51.9200
51.9200
15,373
Jan 26, 2026
62.4800
62.4800
52.5800
53.4600
53.4600
33,159
Jan 23, 2026
64.0200
65.2960
60.0600
62.4800
62.4800
19,714
Jan 22, 2026
64.2400
66.8800
60.7200
64.4600
64.4600
24,077
Jan 21, 2026
62.2600
66.2200
60.4120
62.2600
62.2600
34,677
Jan 20, 2026
64.6800
69.9600
57.8600
62.0400
62.0400
35,336
Jan 16, 2026
73.7000
74.2500
61.8200
66.0000
66.0000
78,600
Jan 15, 2026
67.9800
78.3200
64.4600
72.6000
72.6000
138,927
Jan 14, 2026
52.3600
63.3600
46.2000
63.1400
63.1400
128,436
Jan 13, 2026
55.8800
56.3200
48.8400
52.8000
52.8000
45,259
Jan 12, 2026
51.4800
60.5000
48.4000
57.2000
57.2000
167,136
Jan 9, 2026
44.6600
56.9800
42.9000
48.4000
48.4000
151,145
Jan 8, 2026
39.6000
44.8800
38.9400
44.0000
44.0000
23,286
Jan 7, 2026
42.9000
44.6600
39.2700
41.5800
41.5800
47,423
Jan 6, 2026
41.3600
42.6800
37.6200
41.5800
41.5800
83,991
Jan 5, 2026
40.0400
40.9200
38.9400
39.6000
39.6000
8,973
Jan 2, 2026
38.5000
40.4800
37.8400
39.3800
39.3800
9,305
Dec 31, 2025
38.7200
39.7100
37.6200
38.5000
38.5000
8,505
Dec 30, 2025
38.9400
41.3600
38.2800
38.7200
38.7200
12,805
Dec 29, 2025
39.6000
40.2600
37.6200
38.7200
38.7200
14,759
Dec 26, 2025
40.9200
41.2500
38.5000
39.3800
39.3800
5,464
Dec 24, 2025
41.1400
42.1300
39.8200
40.9200
40.9200
6,768
Dec 23, 2025
44.0000
44.2200
40.5900
41.5800
41.5800
9,300
Dec 22, 2025
47.7400
47.8500
43.7800
44.2200
44.2200
8,209
Dec 19, 2025
48.4000
49.2800
44.6600
46.8600
46.8600
9,059
Dec 18, 2025
51.7000
52.6460
47.3000
47.7400
47.7400
5,305
Dec 17, 2025
52.8000
53.9000
50.6000
51.0400
51.0400
3,800
Dec 16, 2025
56.3200
56.3200
51.0400
53.4600
53.4600
11,391
Dec 15, 2025
63.8000
64.2400
56.5400
56.7600
56.7600
5,455
Dec 12, 2025
69.7400
69.7400
55.2200
62.4800
62.4800
18,455
Dec 11, 2025
73.0400
73.4800
70.8400
71.2800
71.2800
4,736
Dec 10, 2025
74.5800
74.5800
71.2800
73.2600
73.2600
4,982
Dec 9, 2025
74.5800
75.1300
69.3000
71.2800
71.2800
8,041
Dec 8, 2025
76.1200
76.8460
71.7200
74.5800
74.5800
10,027
Dec 5, 2025
76.7800
77.8800
70.8400
73.9200
73.9200
13,673
Dec 4, 2025
67.9800
80.9600
67.8480
73.7000
73.7000
84,659
Dec 3, 2025
61.3800
65.7800
57.4200
62.2600
62.2600
28,141
Dec 2, 2025
62.7000
62.9200
59.4000
60.2800
60.2800
5,432
Dec 1, 2025
65.1200
65.1200
61.6000
62.7000
62.7000
3,695
Nov 28, 2025
64.9000
66.2200
64.0200
65.1200
65.1200
3,395
Nov 26, 2025
63.8000
66.2200
62.2600
63.8000
63.8000
8,727
Nov 25, 2025
62.0400
66.5060
61.1820
64.9000
64.9000
5,759
Nov 24, 2025
63.3600
67.7600
60.9400
61.6000
61.6000
7,714
Nov 21, 2025
69.5200
69.5200
62.7000
66.0000
66.0000
8,209
Nov 20, 2025
76.1200
78.7600
69.0800
69.5200
69.5200
6,914
Nov 19, 2025
80.0800
85.1400
71.0600
73.4800
73.4800
13,359
Nov 18, 2025
93.9400
93.9400
73.0400
81.1800
81.1800
45,941
Nov 17, 2025
97.4600
98.7580
86.8120
88.8800
88.8800
9,814
Nov 14, 2025
89.5400
98.7800
87.3400
97.4600
97.4600
9,432
Nov 13, 2025
101.2000
103.1580
89.1000
91.0800
91.0800
13,150
Nov 12, 2025
91.3000
110.0000
88.4400
101.2000
101.2000
35,036
Nov 11, 2025
86.2400
89.5400
85.8000
89.1000
89.1000
9,391
Nov 10, 2025
96.1400
100.7600
85.8000
88.0000
88.0000
11,059
Nov 7, 2025
103.6200
104.6100
91.5200
92.6200
92.6200
10,482
