GNPX
Genprex, Inc. NCM · GNPX
$7.67
-0.33
(-4.12%)
Blow-off · +7.77σ
Hot zone
Grade B
Price alert —
Loading…
Sign in to get a one-time email the moment GNPX crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-17 | $7.94 | $7.94 | $7.01 | $7.67 | 0.4M |
| 2026-07-16 | $9.57 | $9.99 | $7.70 | $8.00 | 0.1M |
| 2026-07-15 | $0.46 | $0.52 | $0.46 | $0.49 | 0.4M |
| 2026-07-14 | $0.51 | $0.52 | $0.46 | $0.46 | 0.4M |
| 2026-07-13 | $0.56 | $0.56 | $0.53 | $0.54 | 0.1M |
| 2026-07-10 | $0.57 | $0.57 | $0.54 | $0.56 | 0.0M |
| 2026-07-09 | $0.56 | $0.59 | $0.55 | $0.56 | 0.1M |
| 2026-07-08 | $0.58 | $0.58 | $0.53 | $0.56 | 0.2M |
| 2026-07-07 | $0.66 | $0.66 | $0.57 | $0.59 | 0.2M |
| 2026-07-06 | $0.61 | $0.71 | $0.58 | $0.62 | 0.8M |
| 2026-07-02 | $0.54 | $0.59 | $0.54 | $0.58 | 0.2M |
| 2026-07-01 | $0.51 | $0.55 | $0.50 | $0.53 | 0.1M |
| 2026-06-30 | $0.51 | $0.53 | $0.49 | $0.52 | 0.2M |
| 2026-06-29 | $0.53 | $0.54 | $0.49 | $0.50 | 0.3M |
| 2026-06-26 | $0.49 | $0.52 | $0.49 | $0.50 | 0.2M |
| 2026-06-25 | $0.49 | $0.50 | $0.46 | $0.47 | 0.1M |
| 2026-06-24 | $0.53 | $0.53 | $0.48 | $0.48 | 0.2M |
| 2026-06-23 | $0.55 | $0.56 | $0.52 | $0.52 | 0.2M |
| 2026-06-22 | $0.59 | $0.59 | $0.52 | $0.55 | 0.4M |
| 2026-06-18 | $0.49 | $0.63 | $0.48 | $0.59 | 1.6M |
| 2026-06-17 | $0.42 | $0.51 | $0.42 | $0.48 | 0.7M |
| 2026-06-16 | $0.48 | $0.48 | $0.44 | $0.44 | 0.4M |
| 2026-06-15 | $0.61 | $0.62 | $0.48 | $0.49 | 1.6M |
| 2026-06-12 | $0.65 | $0.70 | $0.64 | $0.64 | 0.2M |
| 2026-06-11 | $0.64 | $0.67 | $0.62 | $0.65 | 0.1M |
| 2026-06-10 | $0.65 | $0.67 | $0.64 | $0.64 | 0.1M |
| 2026-06-09 | $0.68 | $0.68 | $0.64 | $0.67 | 0.2M |
| 2026-06-08 | $0.65 | $0.69 | $0.65 | $0.67 | 0.2M |
| 2026-06-05 | $0.69 | $0.70 | $0.63 | $0.65 | 0.4M |
| 2026-06-04 | $0.71 | $0.74 | $0.69 | $0.69 | 0.2M |
| 2026-06-03 | $0.73 | $0.74 | $0.71 | $0.72 | 0.2M |
| 2026-06-02 | $0.75 | $0.75 | $0.73 | $0.74 | 0.2M |
| 2026-06-01 | $0.78 | $0.79 | $0.72 | $0.75 | 0.4M |
| 2026-05-29 | $0.79 | $0.81 | $0.77 | $0.78 | 0.3M |
| 2026-05-28 | $0.80 | $0.81 | $0.79 | $0.80 | 0.3M |
| 2026-05-27 | $0.78 | $0.79 | $0.76 | $0.78 | 0.2M |
| 2026-05-26 | $0.80 | $0.82 | $0.76 | $0.77 | 0.4M |
| 2026-05-22 | $0.81 | $0.86 | $0.81 | $0.82 | 0.2M |
| 2026-05-21 | $0.80 | $0.82 | $0.78 | $0.81 | 0.1M |
| 2026-05-20 | $0.77 | $0.79 | $0.74 | $0.79 | 0.2M |
| 2026-05-19 | $0.80 | $0.81 | $0.76 | $0.79 | 0.2M |
| 2026-05-18 | $0.85 | $0.86 | $0.79 | $0.81 | 0.3M |
| 2026-05-15 | $0.88 | $0.88 | $0.83 | $0.83 | 0.2M |
| 2026-05-14 | $0.86 | $0.87 | $0.83 | $0.86 | 0.3M |
| 2026-05-13 | $0.85 | $0.85 | $0.82 | $0.85 | 0.2M |
| 2026-05-12 | $0.85 | $0.85 | $0.81 | $0.83 | 0.2M |
| 2026-05-11 | $0.88 | $0.88 | $0.83 | $0.85 | 0.4M |
| 2026-05-08 | $0.88 | $0.88 | $0.85 | $0.87 | 0.2M |
| 2026-05-07 | $0.88 | $0.90 | $0.86 | $0.87 | 0.4M |
| 2026-05-06 | $0.88 | $0.91 | $0.88 | $0.89 | 0.4M |
| 2026-05-05 | $0.92 | $0.95 | $0.87 | $0.88 | 0.4M |
| 2026-05-04 | $0.90 | $1.00 | $0.89 | $0.94 | 0.9M |
| 2026-05-01 | $0.94 | $0.97 | $0.90 | $0.92 | 0.4M |
| 2026-04-30 | $0.90 | $1.01 | $0.88 | $0.98 | 1.5M |
| 2026-04-29 | $0.91 | $0.93 | $0.86 | $0.87 | 0.4M |
| 2026-04-28 | $0.93 | $0.94 | $0.90 | $0.93 | 0.8M |
| 2026-04-27 | $1.02 | $1.03 | $0.92 | $0.93 | 0.7M |
| 2026-04-24 | $1.02 | $1.02 | $0.96 | $1.02 | 0.7M |
| 2026-04-23 | $1.03 | $1.09 | $1.01 | $1.02 | 0.8M |
| 2026-04-22 | $1.12 | $1.12 | $1.01 | $1.02 | 1.7M |
| 2026-04-21 | $1.32 | $1.32 | $1.04 | $1.09 | 13.6M |
| 2026-04-20 | $1.30 | $1.30 | $1.15 | $1.15 | 1.0M |
| 2026-04-17 | $1.30 | $1.35 | $1.29 | $1.30 | 0.4M |
| 2026-04-16 | $1.34 | $1.35 | $1.27 | $1.30 | 0.5M |
| 2026-04-15 | $1.21 | $1.30 | $1.21 | $1.28 | 0.3M |
| 2026-04-14 | $1.23 | $1.27 | $1.21 | $1.21 | 0.3M |
| 2026-04-13 | $1.18 | $1.30 | $1.17 | $1.21 | 0.5M |
| 2026-04-10 | $1.30 | $1.34 | $1.15 | $1.15 | 0.6M |
| 2026-04-09 | $1.29 | $1.36 | $1.27 | $1.30 | 0.4M |
| 2026-04-08 | $1.39 | $1.44 | $1.26 | $1.31 | 0.6M |
| 2026-04-07 | $1.46 | $1.46 | $1.32 | $1.37 | 0.3M |
| 2026-04-06 | $1.52 | $1.57 | $1.42 | $1.45 | 0.4M |
| 2026-04-02 | $1.50 | $1.57 | $1.43 | $1.54 | 0.4M |
| 2026-04-01 | $1.81 | $1.82 | $1.55 | $1.58 | 0.6M |
| 2026-03-31 | $1.73 | $1.82 | $1.73 | $1.81 | 0.2M |
| 2026-03-30 | $1.84 | $1.87 | $1.73 | $1.77 | 0.3M |
| 2026-03-27 | $1.89 | $1.89 | $1.81 | $1.82 | 0.2M |
| 2026-03-26 | $1.91 | $1.93 | $1.87 | $1.88 | 0.1M |
| 2026-03-25 | $1.92 | $1.97 | $1.88 | $1.94 | 0.2M |
| 2026-03-24 | $1.89 | $1.92 | $1.85 | $1.89 | 0.2M |
| 2026-03-23 | $1.86 | $1.96 | $1.85 | $1.91 | 0.2M |
| 2026-03-20 | $1.94 | $1.96 | $1.83 | $1.88 | 0.3M |
| 2026-03-19 | $1.95 | $1.95 | $1.86 | $1.92 | 0.3M |
| 2026-03-18 | $2.07 | $2.08 | $1.98 | $2.01 | 0.8M |
| 2026-03-17 | $2.08 | $2.11 | $1.99 | $2.02 | 0.3M |
| 2026-03-16 | $2.01 | $2.12 | $2.00 | $2.07 | 0.5M |
| 2026-03-13 | $1.95 | $2.04 | $1.91 | $2.01 | 0.7M |
| 2026-03-12 | $1.97 | $1.98 | $1.88 | $1.96 | 0.3M |
| 2026-03-11 | $2.01 | $2.03 | $1.90 | $2.00 | 0.2M |
| 2026-03-10 | $2.01 | $2.06 | $1.95 | $2.00 | 0.5M |
| 2026-03-09 | $1.88 | $2.03 | $1.84 | $1.98 | 0.5M |
| 2026-03-06 | $1.99 | $2.03 | $1.93 | $1.95 | 0.3M |
| 2026-03-05 | $2.06 | $2.09 | $1.96 | $2.00 | 0.2M |
| 2026-03-04 | $2.06 | $2.14 | $1.97 | $2.07 | 0.5M |
| 2026-03-03 | $1.94 | $2.12 | $1.91 | $2.00 | 0.6M |
| 2026-03-02 | $1.90 | $2.00 | $1.89 | $1.99 | 0.4M |
| 2026-02-27 | $2.10 | $2.13 | $1.97 | $2.00 | 0.5M |
| 2026-02-26 | $2.00 | $2.14 | $1.93 | $2.13 | 0.6M |
| 2026-02-25 | $2.15 | $2.20 | $1.91 | $2.01 | 1.5M |
| 2026-02-24 | $2.40 | $2.61 | $2.10 | $2.22 | 6.5M |
| 2026-02-23 | $1.92 | $2.42 | $1.84 | $2.27 | 9.5M |
| 2026-02-20 | $1.83 | $1.85 | $1.75 | $1.78 | 0.2M |
| 2026-02-19 | $1.87 | $1.90 | $1.75 | $1.86 | 0.2M |
| 2026-02-18 | $1.80 | $1.91 | $1.78 | $1.86 | 0.1M |
| 2026-02-17 | $1.96 | $1.99 | $1.78 | $1.80 | 0.3M |
| 2026-02-13 | $2.01 | $2.13 | $1.99 | $2.02 | 0.1M |
| 2026-02-12 | $2.15 | $2.15 | $1.99 | $2.04 | 0.3M |
| 2026-02-11 | $2.19 | $2.22 | $2.05 | $2.20 | 0.2M |
| 2026-02-10 | $2.17 | $2.28 | $2.13 | $2.16 | 0.3M |
| 2026-02-09 | $2.24 | $2.29 | $2.11 | $2.20 | 0.2M |
| 2026-02-06 | $2.03 | $2.23 | $2.03 | $2.20 | 0.3M |
| 2026-02-05 | $2.16 | $2.23 | $1.90 | $1.96 | 0.5M |
| 2026-02-04 | $2.41 | $2.42 | $2.18 | $2.21 | 0.3M |
| 2026-02-03 | $2.55 | $2.57 | $2.20 | $2.40 | 0.7M |
| 2026-02-02 | $2.67 | $2.72 | $2.46 | $2.49 | 0.8M |
| 2026-01-30 | $2.65 | $2.85 | $2.54 | $2.66 | 2.0M |
| 2026-01-29 | $2.29 | $3.11 | $2.10 | $2.46 | 7.0M |
| 2026-01-28 | $2.41 | $2.41 | $2.18 | $2.22 | 0.4M |
| 2026-01-27 | $2.45 | $2.47 | $2.24 | $2.36 | 0.3M |
| 2026-01-26 | $2.84 | $2.84 | $2.39 | $2.43 | 0.7M |
| 2026-01-23 | $2.91 | $2.97 | $2.73 | $2.84 | 0.4M |
| 2026-01-22 | $2.92 | $3.04 | $2.76 | $2.93 | 0.5M |
| 2026-01-21 | $2.83 | $3.01 | $2.75 | $2.83 | 0.8M |
| 2026-01-20 | $2.94 | $3.18 | $2.63 | $2.82 | 0.8M |