MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
GNPX — Genprex, Inc. Common Stock
NasdaqGenprex, Inc. Common Stock
$2.63
+0.07(+2.73%)
- O
- 2.56
- H
- 2.75
- L
- 2.55
- V
- 113.37K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$2.63
Period Return-76.73%
Period High$55.00
Period Low$0.42
Avg Daily Volume493.7K
Total Trading Days365
GNPX — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $2.56 | $2.75 | $2.55 | $2.63 | +$0.07 | +2.73% | 113,373 | $2.64 | $2.55 $2.75 |
| Oct 1, 2026 | $2.98 | $2.98 | $2.53 | $2.56 | $-0.36 | -12.33% | 148,264 | $2.69 | $2.53 $2.98 |
| Sep 30, 2026 | $2.82 | $3.06 | $2.76 | $2.92 | +$0.07 | +2.46% | 181,439 | $2.91 | $2.76 $3.06 |
| Sep 29, 2026 | $2.82 | $2.90 | $2.73 | $2.85 | +$0.04 | +1.42% | 103,445 | $2.81 | $2.73 $2.90 |
| Sep 28, 2026 | $3.41 | $3.41 | $2.70 | $2.81 | $-0.48 | -14.59% | 568,365 | $3.01 | $2.70 $3.41 |
| Sep 25, 2026 | $3.54 | $3.55 | $3.26 | $3.29 | $-0.23 | -6.53% | 119,922 | $3.40 | $3.26 $3.55 |
| Sep 24, 2026 | $3.66 | $3.66 | $3.36 | $3.52 | $-0.23 | -6.13% | 248,938 | $3.48 | $3.36 $3.66 |
| Sep 23, 2026 | $3.76 | $4.20 | $3.42 | $3.75 | +$0.21 | +5.93% | 2,497,877 | $3.89 | $3.42 $4.20 |
| Sep 22, 2026 | $3.54 | $3.60 | $3.47 | $3.54 | +$0.06 | +1.72% | 108,884 | $3.56 | $3.47 $3.60 |
| Sep 21, 2026 | $3.48 | $3.65 | $3.46 | $3.48 | +$0.03 | +0.87% | 116,906 | $3.56 | $3.46 $3.65 |
| Sep 18, 2026 | $3.45 | $3.60 | $3.37 | $3.45 | $-0.01 | -0.29% | 57,572 | $3.46 | $3.37 $3.60 |
| Sep 17, 2026 | $3.50 | $3.58 | $3.34 | $3.46 | +$0.05 | +1.47% | 74,368 | $3.41 | $3.34 $3.58 |
| Sep 16, 2026 | $3.35 | $3.41 | $3.26 | $3.41 | +$0.10 | +3.02% | 27,403 | $3.35 | $3.26 $3.41 |
| Sep 15, 2026 | $3.45 | $3.48 | $3.30 | $3.31 | $-0.14 | -4.06% | 24,983 | $3.38 | $3.30 $3.48 |
| Sep 14, 2026 | $3.35 | $3.57 | $3.35 | $3.45 | +$0.10 | +2.99% | 43,028 | $3.47 | $3.35 $3.57 |
| Sep 11, 2026 | $3.39 | $3.43 | $3.33 | $3.35 | +$0.00 | +0.00% | 28,159 | $3.38 | $3.33 $3.43 |
| Sep 10, 2026 | $3.38 | $3.44 | $3.31 | $3.35 | $-0.08 | -2.33% | 30,351 | $3.39 | $3.31 $3.44 |
| Sep 9, 2026 | $3.54 | $3.57 | $3.36 | $3.43 | $-0.11 | -3.11% | 25,902 | $3.49 | $3.36 $3.57 |
| Sep 8, 2026 | $3.47 | $3.65 | $3.42 | $3.54 | +$0.04 | +1.14% | 29,093 | $3.55 | $3.42 $3.65 |
| Sep 4, 2026 | $3.60 | $3.61 | $3.39 | $3.50 | +$0.08 | +2.19% | 37,632 | $3.53 | $3.39 $3.61 |
| Sep 3, 2026 | $3.52 | $3.57 | $3.37 | $3.43 | $-0.09 | -2.42% | 48,623 | $3.44 | $3.37 $3.57 |
| Sep 2, 2026 | $3.51 | $3.61 | $3.49 | $3.51 | $-0.04 | -1.13% | 37,970 | $3.55 | $3.49 $3.61 |
| Sep 1, 2026 | $3.62 | $3.64 | $3.46 | $3.55 | $-0.16 | -4.31% | 41,393 | $3.54 | $3.46 $3.64 |
| Aug 31, 2026 | $3.73 | $3.84 | $3.63 | $3.71 | +$0.04 | +1.09% | 40,741 | $3.71 | $3.63 $3.84 |
| Aug 28, 2026 | $3.68 | $3.75 | $3.63 | $3.67 | +$0.06 | +1.66% | 55,896 | $3.68 | $3.63 $3.75 |
| Aug 27, 2026 | $3.95 | $4.02 | $3.57 | $3.61 | $-0.36 | -9.07% | 197,359 | $3.83 | $3.57 $4.02 |
| Aug 26, 2026 | $3.99 | $4.07 | $3.93 | $3.97 | $-0.03 | -0.75% | 28,356 | $4.00 | $3.93 $4.07 |
| Aug 25, 2026 | $4.02 | $4.17 | $3.95 | $4.00 | $-0.02 | -0.50% | 72,205 | $4.04 | $3.95 $4.17 |
| Aug 24, 2026 | $4.02 | $4.12 | $3.94 | $4.02 | +$0.07 | +1.77% | 54,102 | $4.03 | $3.94 $4.12 |
| Aug 21, 2026 | $3.90 | $4.29 | $3.86 | $3.95 | +$0.00 | +0.00% | 96,475 | $4.05 | $3.86 $4.29 |