-
5 DAY PERFORMANCE
-14.73% -
1 MONTH PERFORMANCE
-48.60% -
3 MONTH PERFORMANCE
+54.10% -
6 MONTH PERFORMANCE
-50.00% -
YEAR-TO-DATE PERFORMANCE
-88.04% -
1 YEAR PERFORMANCE
-90.18%
Genprex, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $1.15 | $1.10 (-4.35%) | $1.20 | $1.08 | 573,868 | $3.85 M |
| 11/21/2024 | $1.10 | $1.14 (3.64%) | $1.20 | $1.08 | 749,000 | $3.99 M |
| 11/20/2024 | $1.37 | $1.10 (-19.71%) | $1.37 | $1.10 | 977,400 | $3.85 M |
| 11/19/2024 | $1.38 | $1.29 (-6.52%) | $1.38 | $1.26 | 433,915 | $4.51 M |
| 11/18/2024 | $1.56 | $1.36 (-12.82%) | $1.56 | $1.35 | 932,200 | $4.76 M |
| 11/15/2024 | $1.69 | $1.60 (-5.33%) | $1.69 | $1.53 | 747,430 | $5.60 M |
| 11/14/2024 | $1.64 | $1.64 (0%) | $1.80 | $1.61 | 988,404 | $5.74 M |
| 11/13/2024 | $1.97 | $1.60 (-18.78%) | $1.98 | $1.55 | 2.76 M | $5.60 M |
| 11/12/2024 | $1.45 | $2.09 (44.14%) | $2.35 | $1.40 | 21.71 M | $7.31 M |
| 11/11/2024 | $1.60 | $1.34 (-16.25%) | $1.62 | $1.25 | 725,000 | $4.69 M |
| 11/08/2024 | $1.68 | $1.55 (-7.74%) | $1.69 | $1.51 | 576,800 | $5.42 M |
| 11/07/2024 | $1.60 | $1.69 (5.62%) | $1.79 | $1.55 | 841,429 | $5.91 M |
| 11/06/2024 | $1.77 | $1.55 (-12.43%) | $1.85 | $1.55 | 867,522 | $5.42 M |
| 11/05/2024 | $2.00 | $1.81 (-9.5%) | $2.08 | $1.76 | 1.50 M | $6.33 M |
| 11/04/2024 | $2.12 | $2.02 (-4.72%) | $2.14 | $2.00 | 964,336 | $7.07 M |
| 11/01/2024 | $2.28 | $2.15 (-5.7%) | $2.59 | $2.00 | 4.08 M | $7.52 M |
| 10/31/2024 | $2.07 | $2.25 (8.7%) | $2.50 | $2.06 | 3.60 M | $7.87 M |
| 10/30/2024 | $2.34 | $2.02 (-13.68%) | $2.35 | $2.01 | 1.73 M | $7.07 M |
| 10/29/2024 | $2.50 | $2.44 (-2.4%) | $2.80 | $2.41 | 2.53 M | $8.54 M |
| 10/28/2024 | $2.03 | $2.74 (34.98%) | $2.99 | $1.90 | 18.81 M | $9.59 M |
| 10/25/2024 | $2.11 | $1.98 (-6.16%) | $2.32 | $1.82 | 4.68 M | $6.93 M |
| 10/24/2024 | $2.47 | $2.14 (-13.36%) | $2.49 | $1.81 | 7.90 M | $7.49 M |
| 10/23/2024 | $2.89 | $2.65 (-8.3%) | $3.15 | $2.60 | 14.64 M | $9.27 M |
| 10/22/2024 | $3.39 | $3.59 (5.9%) | $3.97 | $2.43 | 190.33 M | $12.56 M |
| 10/21/2024 | $0.55 | $1.51 (174.55%) | $2.04 | $0.51 | 289.92 M | $5.28 M |
| 10/18/2024 | $0.33 | $0.41 (25.15%) | $0.43 | $0.33 | 6.09 M | $1.45 M |
| 10/17/2024 | $0.34 | $0.34 (-0.03%) | $0.34 | $0.32 | 310,102 | $1.19 M |
| 10/16/2024 | $0.34 | $0.34 (2.74%) | $0.35 | $0.30 | 715,706 | $1.21 M |
| 10/15/2024 | $0.34 | $0.34 (-1.84%) | $0.41 | $0.32 | 3.00 M | $1.17 M |
| 10/14/2024 | $0.34 | $0.34 (0.89%) | $0.36 | $0.33 | 103,954 | $1.20 M |
| 10/11/2024 | $0.33 | $0.34 (1.65%) | $0.34 | $0.33 | 87,816 | $1.19 M |
| 10/10/2024 | $0.35 | $0.34 (-3.19%) | $0.36 | $0.33 | 145,734 | $1.19 M |
| 10/09/2024 | $0.35 | $0.34 (-2.52%) | $0.35 | $0.34 | 95,943 | $1.19 M |
| 10/08/2024 | $0.35 | $0.35 (-0.03%) | $0.37 | $0.34 | 182,400 | $1.22 M |
| 10/07/2024 | $0.36 | $0.35 (-2.81%) | $0.37 | $0.33 | 311,800 | $1.22 M |
| 10/04/2024 | $0.33 | $0.35 (6.24%) | $0.36 | $0.33 | 80,100 | $1.23 M |
| 10/03/2024 | $0.33 | $0.33 (0%) | $0.35 | $0.31 | 191,718 | $1.15 M |
| 10/02/2024 | $0.35 | $0.33 (-5.71%) | $0.37 | $0.32 | 172,011 | $1.15 M |
| 10/01/2024 | $0.36 | $0.35 (-1.2%) | $0.36 | $0.35 | 77,600 | $1.24 M |
| 09/30/2024 | $0.36 | $0.36 (0.95%) | $0.37 | $0.35 | 116,628 | $1.27 M |
| 09/27/2024 | $0.36 | $0.37 (4.51%) | $0.37 | $0.36 | 115,400 | $1.30 M |
| 09/26/2024 | $0.38 | $0.35 (-8.03%) | $0.38 | $0.34 | 169,500 | $1.22 M |
| 09/25/2024 | $0.40 | $0.35 (-12.16%) | $0.40 | $0.35 | 495,600 | $1.23 M |
| 09/24/2024 | $0.41 | $0.40 (-2.96%) | $0.42 | $0.39 | 377,509 | $1.39 M |
| 09/23/2024 | $0.40 | $0.42 (3.07%) | $0.43 | $0.39 | 1.17 M | $1.46 M |
| 09/20/2024 | $0.40 | $0.38 (-4.26%) | $0.40 | $0.38 | 258,008 | $1.34 M |
| 09/19/2024 | $0.38 | $0.39 (2.63%) | $0.40 | $0.36 | 463,620 | $1.36 M |
| 09/18/2024 | $0.33 | $0.37 (9.28%) | $0.38 | $0.28 | 315,796 | $1.28 M |
| 09/17/2024 | $0.38 | $0.34 (-10.53%) | $0.40 | $0.32 | 637,200 | $1.19 M |
| 09/16/2024 | $0.40 | $0.39 (-2.25%) | $0.40 | $0.32 | 424,310 | $1.37 M |
| 09/13/2024 | $0.43 | $0.42 (-2.33%) | $0.44 | $0.41 | 455,200 | $1.47 M |
| 09/12/2024 | $0.44 | $0.43 (-1.83%) | $0.45 | $0.42 | 731,239 | $1.50 M |
| 09/11/2024 | $0.50 | $0.48 (-3.83%) | $0.51 | $0.42 | 11.45 M | $1.68 M |
| 09/10/2024 | $0.47 | $0.46 (-3.18%) | $0.48 | $0.45 | 61,600 | $1.60 M |
| 09/09/2024 | $0.59 | $0.47 (-21.19%) | $0.62 | $0.45 | 469,129 | $1.63 M |
| 09/06/2024 | $0.51 | $0.47 (-7.82%) | $0.52 | $0.46 | 151,167 | $1.65 M |
| 09/05/2024 | $0.51 | $0.50 (-2.35%) | $0.53 | $0.48 | 220,300 | $1.75 M |
| 09/04/2024 | $0.77 | $0.54 (-29.67%) | $0.80 | $0.52 | 805,241 | $1.88 M |
| 09/03/2024 | $0.69 | $0.67 (-2.76%) | $0.70 | $0.67 | 81,817 | $2.34 M |
| 08/30/2024 | $0.67 | $0.68 (2.83%) | $0.69 | $0.64 | 129,549 | $2.40 M |
| 08/29/2024 | $0.69 | $0.67 (-2.68%) | $0.69 | $0.65 | 137,673 | $2.35 M |
| 08/28/2024 | $0.71 | $0.70 (-2.07%) | $0.72 | $0.67 | 85,839 | $2.43 M |
| 08/27/2024 | $0.71 | $0.70 (-1.07%) | $0.72 | $0.69 | 88,800 | $2.46 M |
| 08/26/2024 | $0.71 | $0.70 (-1.14%) | $0.73 | $0.69 | 90,666 | $2.46 M |