5 DAY PERFORMANCE
-1.69%
1 MONTH PERFORMANCE
+21.69%
3 MONTH PERFORMANCE
-54.74%
6 MONTH PERFORMANCE
-86.98%
YEAR-TO-DATE PERFORMANCE
-67.12%
1 YEAR PERFORMANCE
-87.61%
Genprex, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/01/2025 | $0.28 | $0.28 (-2.17%) | $0.29 | $0.28 | 976,237 | $2.99 M |
| 04/30/2025 | $0.28 | $0.29 (3.57%) | $0.29 | $0.26 | 1.89 M | $3.15 M |
| 04/29/2025 | $0.27 | $0.28 (4.71%) | $0.30 | $0.27 | 2.54 M | $3.04 M |
| 04/28/2025 | $0.30 | $0.29 (-2.33%) | $0.32 | $0.26 | 19.72 M | $3.18 M |
| 04/25/2025 | $0.27 | $0.28 (5.48%) | $0.29 | $0.25 | 2.01 M | $1.14 M |
| 04/24/2025 | $0.24 | $0.27 (11.6%) | $0.27 | $0.24 | 3.90 M | $1.07 M |
| 04/23/2025 | $0.24 | $0.23 (-2.92%) | $0.25 | $0.23 | 1.60 M | $931,394 |
| 04/22/2025 | $0.23 | $0.23 (-3.26%) | $0.24 | $0.22 | 1.63 M | $904,153 |
| 04/21/2025 | $0.24 | $0.23 (-7.48%) | $0.25 | $0.22 | 1.12 M | $901,749 |
| 04/17/2025 | $0.25 | $0.24 (-4.42%) | $0.25 | $0.23 | 1.07 M | $961,439 |
| 04/16/2025 | $0.25 | $0.26 (0.51%) | $0.26 | $0.24 | 1.40 M | $1.02 M |
| 04/15/2025 | $0.26 | $0.26 (0%) | $0.28 | $0.25 | 682,438 | $1.04 M |
| 04/14/2025 | $0.27 | $0.26 (-2.04%) | $0.28 | $0.23 | 1.29 M | $1.06 M |
| 04/11/2025 | $0.27 | $0.27 (-1.3%) | $0.28 | $0.26 | 562,400 | $1.07 M |
| 04/10/2025 | $0.28 | $0.27 (-6.03%) | $0.29 | $0.25 | 936,724 | $1.06 M |
| 04/09/2025 | $0.26 | $0.28 (5.81%) | $0.30 | $0.26 | 2.17 M | $1.10 M |
| 04/08/2025 | $0.33 | $0.25 (-21.69%) | $0.33 | $0.25 | 2.28 M | $1.02 M |
| 04/07/2025 | $0.30 | $0.31 (3.89%) | $0.33 | $0.26 | 2.82 M | $1.24 M |
| 04/04/2025 | $0.34 | $0.34 (-1.53%) | $0.39 | $0.33 | 7.39 M | $1.34 M |
| 04/03/2025 | $0.32 | $0.43 (34.87%) | $0.44 | $0.29 | 63.23 M | $1.73 M |
| 04/02/2025 | $0.24 | $0.30 (22.92%) | $0.38 | $0.24 | 46.18 M | $1.18 M |
| 04/01/2025 | $0.25 | $0.23 (-7.7%) | $0.26 | $0.22 | 1.31 M | $921,779 |
| 03/31/2025 | $0.26 | $0.25 (-6.91%) | $0.26 | $0.23 | 1.89 M | $982,670 |
| 03/28/2025 | $0.34 | $0.27 (-20.26%) | $0.35 | $0.25 | 3.62 M | $1.09 M |
| 03/27/2025 | $0.37 | $0.34 (-6.3%) | $0.37 | $0.34 | 1.70 M | $1.20 M |
| 03/26/2025 | $0.36 | $0.38 (4.17%) | $0.39 | $0.36 | 2.04 M | $1.33 M |
| 03/25/2025 | $0.38 | $0.39 (2.93%) | $0.41 | $0.36 | 3.71 M | $1.35 M |
| 03/24/2025 | $0.35 | $0.37 (4.74%) | $0.39 | $0.35 | 1.53 M | $1.29 M |
| 03/21/2025 | $0.36 | $0.36 (-0.28%) | $0.37 | $0.35 | 1.36 M | $1.25 M |
| 03/20/2025 | $0.35 | $0.38 (6.35%) | $0.39 | $0.34 | 2.33 M | $1.31 M |
| 03/19/2025 | $0.34 | $0.37 (8.34%) | $0.39 | $0.34 | 4.54 M | $1.29 M |
| 03/18/2025 | $0.45 | $0.34 (-24.44%) | $0.52 | $0.33 | 44.03 M | $1.19 M |
| 03/17/2025 | $0.38 | $0.40 (4.71%) | $0.41 | $0.37 | 10.15 M | $1.40 M |
| 03/14/2025 | $0.36 | $0.36 (0.92%) | $0.37 | $0.35 | 1.00 M | $1.27 M |
| 03/13/2025 | $0.36 | $0.36 (0.03%) | $0.40 | $0.35 | 1.82 M | $1.26 M |
| 03/12/2025 | $0.36 | $0.35 (-2.82%) | $0.36 | $0.33 | 791,509 | $1.21 M |
| 03/11/2025 | $0.34 | $0.34 (0.09%) | $0.35 | $0.31 | 853,900 | $1.18 M |
| 03/10/2025 | $0.35 | $0.33 (-5.71%) | $0.35 | $0.32 | 315,031 | $1.15 M |
| 03/07/2025 | $0.35 | $0.34 (-2.86%) | $0.35 | $0.33 | 247,916 | $1.19 M |
| 03/06/2025 | $0.34 | $0.34 (-1.47%) | $0.34 | $0.33 | 493,500 | $1.17 M |
| 03/05/2025 | $0.35 | $0.34 (-3.74%) | $0.35 | $0.32 | 313,208 | $1.17 M |
| 03/04/2025 | $0.35 | $0.34 (-3.74%) | $0.37 | $0.31 | 913,900 | $1.17 M |
| 03/03/2025 | $0.38 | $0.35 (-8.61%) | $0.38 | $0.34 | 563,500 | $1.22 M |
| 02/28/2025 | $0.38 | $0.38 (0.27%) | $0.40 | $0.36 | 472,325 | $1.32 M |
| 02/27/2025 | $0.40 | $0.38 (-7.11%) | $0.41 | $0.38 | 622,100 | $1.31 M |
| 02/26/2025 | $0.38 | $0.38 (0.11%) | $0.39 | $0.37 | 295,176 | $1.33 M |
| 02/25/2025 | $0.39 | $0.37 (-5.86%) | $0.39 | $0.36 | 458,103 | $1.29 M |
| 02/24/2025 | $0.40 | $0.39 (-2.84%) | $0.40 | $0.37 | 785,521 | $1.36 M |
| 02/21/2025 | $0.40 | $0.39 (-0.61%) | $0.42 | $0.36 | 1.30 M | $1.38 M |
| 02/20/2025 | $0.41 | $0.40 (-3.11%) | $0.41 | $0.38 | 887,809 | $1.38 M |
| 02/19/2025 | $0.41 | $0.42 (1.22%) | $0.43 | $0.39 | 2.23 M | $1.45 M |
| 02/18/2025 | $0.42 | $0.41 (-1.68%) | $0.44 | $0.38 | 5.00 M | $1.43 M |
| 02/14/2025 | $0.45 | $0.44 (-1.36%) | $0.45 | $0.43 | 1.49 M | $1.54 M |
| 02/13/2025 | $0.54 | $0.47 (-11.96%) | $0.55 | $0.41 | 16.75 M | $1.65 M |
| 02/12/2025 | $0.51 | $0.48 (-6.72%) | $0.51 | $0.47 | 145,600 | $1.67 M |
| 02/11/2025 | $0.50 | $0.51 (1.48%) | $0.52 | $0.48 | 378,326 | $1.78 M |
| 02/10/2025 | $0.50 | $0.49 (-1.46%) | $0.50 | $0.45 | 141,607 | $1.72 M |
| 02/07/2025 | $0.50 | $0.48 (-3.42%) | $0.51 | $0.48 | 104,913 | $1.69 M |
| 02/06/2025 | $0.51 | $0.50 (-1.96%) | $0.53 | $0.49 | 194,092 | $1.75 M |
| 02/05/2025 | $0.54 | $0.50 (-7.66%) | $0.54 | $0.50 | 239,977 | $1.75 M |
| 02/04/2025 | $0.56 | $0.52 (-7.64%) | $0.57 | $0.47 | 525,603 | $1.82 M |
| 02/03/2025 | $0.62 | $0.57 (-7.84%) | $0.62 | $0.56 | 221,492 | $2.00 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
