Genprex Inc (GNPX) Historical Stock Data
3.35 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, GNPX is down -3.04% a day on average. There have been 10 days where Genprex Inc closed green and 20 days where GNPX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-04 | 3.09 | 3.35 | ↑$0.26 (8.41%) | 3.08 | 3.68 | 1.86M |
| 2025-12-03 | 2.79 | 2.83 | ↑$0.04 (1.43%) | 2.61 | 2.99 | 617.33K |
| 2025-12-02 | 2.85 | 2.74 | ↓$0.11 (-3.86%) | 2.70 | 2.86 | 119.53K |
| 2025-12-01 | 2.96 | 2.85 | ↓$0.11 (-3.72%) | 2.80 | 2.96 | 81.60K |
| 2025-11-28 | 2.95 | 2.96 | ↑$0.01 (0.34%) | 2.91 | 3.01 | 74.72K |
| 2025-11-26 | 2.90 | 2.90 | ↑$0.00 (0.00%) | 2.83 | 3.01 | 192.13K |
| 2025-11-25 | 2.82 | 2.95 | ↑$0.13 (4.61%) | 2.78 | 3.02 | 126.18K |
| 2025-11-24 | 2.88 | 2.80 | ↓$0.08 (-2.78%) | 2.77 | 3.08 | 169.58K |
| 2025-11-21 | 3.16 | 3.00 | ↓$0.16 (-5.06%) | 2.85 | 3.16 | 178.10K |
| 2025-11-20 | 3.46 | 3.16 | ↓$0.30 (-8.67%) | 3.14 | 3.58 | 151.94K |
| 2025-11-19 | 3.64 | 3.34 | ↓$0.30 (-8.24%) | 3.23 | 3.87 | 291.43K |
| 2025-11-18 | 4.27 | 3.69 | ↓$0.58 (-13.58%) | 3.32 | 4.27 | 1M |
| 2025-11-17 | 4.43 | 4.04 | ↓$0.39 (-8.80%) | 3.95 | 4.49 | 215.49K |
| 2025-11-14 | 4.07 | 4.43 | ↑$0.36 (8.85%) | 3.97 | 4.49 | 206.05K |
| 2025-11-13 | 4.60 | 4.14 | ↓$0.46 (-10.00%) | 4.05 | 4.69 | 288.98K |
| 2025-11-12 | 4.15 | 4.60 | ↑$0.45 (10.84%) | 4.02 | 5.00 | 766.31K |
| 2025-11-11 | 3.92 | 4.05 | ↑$0.13 (3.32%) | 3.90 | 4.07 | 206.55K |
| 2025-11-10 | 4.37 | 4.00 | ↓$0.37 (-8.47%) | 3.90 | 4.58 | 242.55K |
| 2025-11-07 | 4.71 | 4.21 | ↓$0.50 (-10.62%) | 4.16 | 4.76 | 228.43K |
| 2025-11-06 | 5.96 | 4.69 | ↓$1.27 (-21.31%) | 4.60 | 6.30 | 401.91K |
| 2025-11-05 | 4.61 | 5.85 | ↑$1.24 (26.90%) | 4.60 | 6.25 | 496.45K |
| 2025-11-04 | 5.02 | 4.70 | ↓$0.32 (-6.37%) | 4.62 | 5.18 | 194.42K |
| 2025-11-03 | 5.37 | 5.30 | ↓$0.07 (-1.30%) | 5.18 | 5.78 | 192.17K |
| 2025-10-31 | 6.08 | 5.77 | ↓$0.31 (-5.10%) | 5.73 | 6.22 | 215.70K |
| 2025-10-30 | 6.42 | 6.27 | ↓$0.15 (-2.34%) | 6.18 | 6.77 | 188.06K |
| 2025-10-29 | 6.92 | 6.64 | ↓$0.28 (-4.05%) | 6.51 | 7.19 | 336.51K |
| 2025-10-28 | 9.52 | 6.99 | ↓$2.53 (-26.58%) | 6.62 | 9.89 | 4.49M |
| 2025-10-27 | 8.80 | 8.75 | ↓$0.05 (-0.57%) | 8.63 | 9.20 | 221.13K |
| 2025-10-24 | 8.38 | 9.61 | ↑$1.23 (14.68%) | 8.38 | 10.10 | 450.19K |
| 2025-10-23 | 11.34 | 9.16 | ↓$2.18 (-19.22%) | 7.71 | 11.34 | 5.64M |
Create an account or log in to view more rows.
$GNPX has just been halted from trading due to volatility.
$GNPX very nice
$GNPX has just been halted from trading.
$GNPX hold and buy… go green go!!!
$GNPX it's going down??
$GNPX time will come
$GNPX who here can't stand the CEO?
$GNPX Looking for this cup to breakout.
$GNPX the bulls in here
$GNPX rubbish