-
5 DAY PERFORMANCE
-6.64% -
1 MONTH PERFORMANCE
-44.90% -
3 MONTH PERFORMANCE
-80.42% -
6 MONTH PERFORMANCE
-87.58% -
YEAR-TO-DATE PERFORMANCE
-95.98% -
1 YEAR PERFORMANCE
-97.66%
Genprex, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $0.36 | $0.37 (4.51%) | $0.37 | $0.36 | 115,365 | $802,088 |
| 09/26/2024 | $0.38 | $0.35 (-8.03%) | $0.38 | $0.34 | 169,500 | $755,605 |
| 09/25/2024 | $0.40 | $0.35 (-12.16%) | $0.40 | $0.35 | 495,600 | $757,335 |
| 09/24/2024 | $0.41 | $0.40 (-2.96%) | $0.42 | $0.39 | 377,509 | $856,785 |
| 09/23/2024 | $0.40 | $0.42 (3.07%) | $0.43 | $0.39 | 1.17 M | $898,943 |
| 09/20/2024 | $0.40 | $0.38 (-4.26%) | $0.40 | $0.38 | 258,008 | $825,869 |
| 09/19/2024 | $0.38 | $0.39 (2.63%) | $0.40 | $0.36 | 463,620 | $843,165 |
| 09/18/2024 | $0.33 | $0.37 (9.28%) | $0.38 | $0.28 | 315,796 | $789,116 |
| 09/17/2024 | $0.38 | $0.34 (-10.53%) | $0.40 | $0.32 | 637,200 | $735,067 |
| 09/16/2024 | $0.40 | $0.39 (-2.25%) | $0.40 | $0.32 | 424,310 | $845,327 |
| 09/13/2024 | $0.43 | $0.42 (-2.33%) | $0.44 | $0.41 | 455,200 | $908,024 |
| 09/12/2024 | $0.44 | $0.43 (-1.83%) | $0.45 | $0.42 | 731,239 | $929,643 |
| 09/11/2024 | $0.50 | $0.48 (-3.83%) | $0.51 | $0.42 | 11.45 M | $1.04 M |
| 09/10/2024 | $0.47 | $0.46 (-3.18%) | $0.48 | $0.45 | 61,600 | $986,070 |
| 09/09/2024 | $0.59 | $0.47 (-21.19%) | $0.62 | $0.45 | 469,129 | $1.01 M |
| 09/06/2024 | $0.51 | $0.47 (-7.82%) | $0.52 | $0.46 | 151,167 | $1.02 M |
| 09/05/2024 | $0.51 | $0.50 (-2.35%) | $0.53 | $0.48 | 220,300 | $1.08 M |
| 09/04/2024 | $0.77 | $0.54 (-29.67%) | $0.80 | $0.52 | 805,241 | $1.16 M |
| 09/03/2024 | $0.69 | $0.67 (-2.76%) | $0.70 | $0.67 | 81,817 | $1.45 M |
| 08/30/2024 | $0.67 | $0.68 (2.83%) | $0.69 | $0.64 | 129,549 | $1.48 M |
| 08/29/2024 | $0.69 | $0.67 (-2.68%) | $0.69 | $0.65 | 137,673 | $1.45 M |
| 08/28/2024 | $0.71 | $0.70 (-2.07%) | $0.72 | $0.67 | 85,839 | $1.50 M |
| 08/27/2024 | $0.71 | $0.70 (-1.07%) | $0.72 | $0.69 | 88,800 | $1.52 M |
| 08/26/2024 | $0.71 | $0.70 (-1.14%) | $0.73 | $0.69 | 90,666 | $1.52 M |
| 08/23/2024 | $0.70 | $0.71 (1.97%) | $0.72 | $0.66 | 458,300 | $1.54 M |
| 08/22/2024 | $0.70 | $0.70 (0.03%) | $0.73 | $0.67 | 172,404 | $1.51 M |
| 08/21/2024 | $0.65 | $0.71 (8.46%) | $0.73 | $0.65 | 369,826 | $1.52 M |
| 08/20/2024 | $0.63 | $0.66 (5.23%) | $0.67 | $0.58 | 361,100 | $1.43 M |
| 08/19/2024 | $0.63 | $0.64 (1.81%) | $0.67 | $0.60 | 299,600 | $1.38 M |
| 08/16/2024 | $0.65 | $0.65 (-1.04%) | $0.68 | $0.58 | 288,426 | $1.40 M |
| 08/15/2024 | $0.79 | $0.65 (-17.48%) | $0.85 | $0.56 | 1.12 M | $1.41 M |
| 08/14/2024 | $0.99 | $0.73 (-26.24%) | $1.15 | $0.65 | 2.57 M | $1.58 M |
| 08/13/2024 | $1.13 | $0.85 (-24.76%) | $1.14 | $0.80 | 3.31 M | $1.84 M |
| 08/12/2024 | $1.49 | $1.26 (-15.44%) | $1.49 | $1.22 | 45,535 | $2.72 M |
| 08/09/2024 | $1.50 | $1.42 (-5.33%) | $1.50 | $1.42 | 16,319 | $3.07 M |
| 08/08/2024 | $1.48 | $1.42 (-4.05%) | $1.48 | $1.40 | 12,748 | $3.07 M |
| 08/07/2024 | $1.50 | $1.44 (-4%) | $1.53 | $1.43 | 23,708 | $3.11 M |
| 08/06/2024 | $1.47 | $1.41 (-4.08%) | $1.50 | $1.40 | 26,700 | $3.05 M |
| 08/05/2024 | $1.53 | $1.47 (-3.92%) | $1.54 | $1.44 | 25,951 | $3.18 M |
| 08/02/2024 | $1.59 | $1.57 (-1.26%) | $1.64 | $1.55 | 14,949 | $3.39 M |
| 08/01/2024 | $1.68 | $1.68 (0%) | $1.70 | $1.60 | 22,534 | $3.63 M |
| 07/31/2024 | $1.80 | $1.68 (-6.67%) | $1.80 | $1.68 | 29,232 | $3.63 M |
| 07/30/2024 | $1.86 | $1.80 (-3.23%) | $1.86 | $1.78 | 16,100 | $3.89 M |
| 07/29/2024 | $1.90 | $1.80 (-5.26%) | $1.90 | $1.78 | 16,923 | $3.89 M |
| 07/26/2024 | $1.99 | $1.86 (-6.53%) | $1.99 | $1.80 | 15,400 | $4.02 M |
| 07/25/2024 | $2.00 | $1.93 (-3.5%) | $2.00 | $1.84 | 40,439 | $4.17 M |
| 07/24/2024 | $2.01 | $1.90 (-5.47%) | $2.01 | $1.89 | 41,700 | $4.11 M |
| 07/23/2024 | $1.97 | $2.00 (1.52%) | $2.13 | $1.96 | 103,100 | $4.32 M |
| 07/22/2024 | $1.90 | $1.97 (3.68%) | $1.98 | $1.87 | 14,013 | $4.26 M |
| 07/19/2024 | $2.00 | $1.94 (-3%) | $2.00 | $1.91 | 11,635 | $4.19 M |
| 07/18/2024 | $2.02 | $1.98 (-1.98%) | $2.06 | $1.92 | 17,509 | $4.28 M |
| 07/17/2024 | $2.07 | $1.99 (-3.86%) | $2.07 | $1.99 | 9,826 | $4.30 M |
| 07/16/2024 | $2.04 | $2.06 (0.98%) | $2.08 | $1.98 | 23,300 | $4.45 M |
| 07/15/2024 | $1.93 | $1.98 (2.59%) | $2.08 | $1.87 | 51,900 | $4.28 M |
| 07/12/2024 | $1.92 | $1.92 (0%) | $1.93 | $1.86 | 21,741 | $4.15 M |
| 07/11/2024 | $1.91 | $1.84 (-3.66%) | $1.91 | $1.78 | 10,100 | $3.98 M |
| 07/10/2024 | $1.85 | $1.85 (0%) | $1.88 | $1.77 | 10,400 | $4.00 M |
| 07/09/2024 | $1.89 | $1.84 (-2.65%) | $1.90 | $1.80 | 22,975 | $3.98 M |
| 07/08/2024 | $1.87 | $1.86 (-0.53%) | $1.95 | $1.85 | 32,100 | $4.02 M |
| 07/05/2024 | $1.98 | $1.90 (-4.04%) | $1.98 | $1.81 | 19,900 | $4.11 M |
| 07/03/2024 | $1.99 | $1.91 (-4.02%) | $1.99 | $1.88 | 20,838 | $4.13 M |
| 07/02/2024 | $1.96 | $1.97 (0.51%) | $2.00 | $1.89 | 20,701 | $4.26 M |
| 07/01/2024 | $1.99 | $1.93 (-3.02%) | $2.07 | $1.88 | 19,900 | $4.17 M |