5 DAY PERFORMANCE
+16.59%
1 MONTH PERFORMANCE
-9.28%
3 MONTH PERFORMANCE
-39.76%
6 MONTH PERFORMANCE
-68.96%
YEAR-TO-DATE PERFORMANCE
-69.47%
1 YEAR PERFORMANCE
-86.39%
Genprex, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/03/2025 | $0.26 | $0.26 (0.04%) | $0.27 | $0.25 | 475.68 K | $4.02 M |
| 07/02/2025 | $0.26 | $0.27 (3.85%) | $0.27 | $0.25 | 1.16 M | $4.12 M |
| 07/01/2025 | $0.23 | $0.27 (17.67%) | $0.27 | $0.22 | 2.41 M | $4.08 M |
| 06/30/2025 | $0.22 | $0.23 (2.24%) | $0.23 | $0.22 | 1.42 M | $3.48 M |
| 06/27/2025 | $0.23 | $0.22 (-4.82%) | $0.24 | $0.22 | 1.64 M | $3.40 M |
| 06/26/2025 | $0.23 | $0.23 (-0.21%) | $0.25 | $0.23 | 2.05 M | $3.57 M |
| 06/25/2025 | $0.25 | $0.23 (-7.71%) | $0.25 | $0.22 | 2.86 M | $3.45 M |
| 06/24/2025 | $0.24 | $0.25 (2.08%) | $0.27 | $0.23 | 5.54 M | $3.82 M |
| 06/23/2025 | $0.30 | $0.23 (-22.84%) | $0.30 | $0.20 | 42.26 M | $3.50 M |
| 06/20/2025 | $0.30 | $0.26 (-11.86%) | $0.30 | $0.26 | 1.76 M | $4.03 M |
| 06/18/2025 | $0.30 | $0.30 (1.62%) | $0.32 | $0.29 | 466.73 K | $4.61 M |
| 06/17/2025 | $0.31 | $0.30 (-4.55%) | $0.32 | $0.30 | 749.84 K | $4.58 M |
| 06/16/2025 | $0.30 | $0.31 (1.02%) | $0.31 | $0.29 | 367.13 K | $4.70 M |
| 06/13/2025 | $0.31 | $0.29 (-4.3%) | $0.31 | $0.29 | 757.55 K | $4.46 M |
| 06/12/2025 | $0.31 | $0.31 (0.97%) | $0.33 | $0.31 | 699.80 K | $4.78 M |
| 06/11/2025 | $0.32 | $0.31 (-2.69%) | $0.35 | $0.30 | 881.60 K | $4.70 M |
| 06/10/2025 | $0.30 | $0.32 (6.61%) | $0.33 | $0.29 | 1.35 M | $4.88 M |
| 06/09/2025 | $0.29 | $0.31 (4.99%) | $0.33 | $0.29 | 1.16 M | $4.72 M |
| 06/06/2025 | $0.28 | $0.29 (2.97%) | $0.30 | $0.27 | 793.40 K | $4.39 M |
| 06/05/2025 | $0.28 | $0.27 (-1.48%) | $0.29 | $0.27 | 735.30 K | $4.16 M |
| 06/04/2025 | $0.29 | $0.28 (-2.79%) | $0.30 | $0.26 | 994.24 K | $4.25 M |
| 06/03/2025 | $0.32 | $0.29 (-10.66%) | $0.32 | $0.29 | 1.36 M | $4.38 M |
| 06/02/2025 | $0.33 | $0.32 (-4.61%) | $0.34 | $0.31 | 863.90 K | $4.87 M |
| 05/30/2025 | $0.31 | $0.33 (9.37%) | $0.36 | $0.29 | 4.11 M | $5.10 M |
| 05/29/2025 | $0.28 | $0.33 (18.93%) | $0.37 | $0.28 | 8.84 M | $5.08 M |
| 05/28/2025 | $0.27 | $0.28 (2.34%) | $0.30 | $0.27 | 1.81 M | $4.28 M |
| 05/27/2025 | $0.28 | $0.27 (-3.38%) | $0.29 | $0.27 | 448.20 K | $4.14 M |
| 05/23/2025 | $0.27 | $0.28 (2.34%) | $0.28 | $0.26 | 640.30 K | $4.20 M |
| 05/22/2025 | $0.28 | $0.26 (-6.78%) | $0.28 | $0.26 | 858.44 K | $4.03 M |
| 05/21/2025 | $0.30 | $0.28 (-6.24%) | $0.30 | $0.27 | 883.55 K | $4.25 M |
| 05/20/2025 | $0.27 | $0.29 (6.7%) | $0.30 | $0.27 | 1.54 M | $4.40 M |
| 05/19/2025 | $0.25 | $0.27 (6.34%) | $0.27 | $0.24 | 1.10 M | $4.12 M |
| 05/16/2025 | $0.24 | $0.25 (3%) | $0.25 | $0.22 | 1.55 M | $3.77 M |
| 05/15/2025 | $0.24 | $0.24 (-0.5%) | $0.24 | $0.22 | 2.73 M | $3.61 M |
| 05/14/2025 | $0.25 | $0.22 (-10.8%) | $0.26 | $0.22 | 3.66 M | $3.40 M |
| 05/13/2025 | $0.28 | $0.28 (0.64%) | $0.29 | $0.27 | 665.60 K | $4.30 M |
| 05/12/2025 | $0.28 | $0.28 (-1.43%) | $0.29 | $0.26 | 1.21 M | $4.21 M |
| 05/09/2025 | $0.27 | $0.29 (4.51%) | $0.30 | $0.27 | 571.13 K | $4.36 M |
| 05/08/2025 | $0.29 | $0.29 (0.6%) | $0.30 | $0.27 | 787.40 K | $3.12 M |
| 05/07/2025 | $0.27 | $0.28 (3.09%) | $0.29 | $0.27 | 959.52 K | $3.04 M |
| 05/06/2025 | $0.32 | $0.29 (-7.47%) | $0.34 | $0.28 | 2.90 M | $3.18 M |
| 05/05/2025 | $0.28 | $0.31 (10.32%) | $0.36 | $0.28 | 4.42 M | $3.37 M |
| 05/02/2025 | $0.28 | $0.29 (4.92%) | $0.30 | $0.26 | 2.41 M | $3.15 M |
| 05/01/2025 | $0.28 | $0.28 (-2.17%) | $0.29 | $0.28 | 1.02 M | $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 | $931.39 K |
| 04/22/2025 | $0.23 | $0.23 (-3.26%) | $0.24 | $0.22 | 1.63 M | $904.15 K |
| 04/21/2025 | $0.24 | $0.23 (-7.48%) | $0.25 | $0.22 | 1.12 M | $901.75 K |
| 04/17/2025 | $0.25 | $0.24 (-4.42%) | $0.25 | $0.23 | 1.07 M | $961.44 K |
| 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 | 682.44 K | $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 | 562.40 K | $1.07 M |
| 04/10/2025 | $0.28 | $0.27 (-6.03%) | $0.29 | $0.25 | 936.72 K | $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 |
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.
