Skip to main content

Genelux Corporation - Common Stock (NQ: GNLX )

4.120 -0.160 (-3.74%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 12, 2024 4.260 4.290 4.025 4.120 83,674 -0.16(-3.74%)
Apr 11, 2024 4.390 4.510 4.210 4.280 109,925 -0.07(-1.61%)
Apr 10, 2024 4.500 4.613 4.130 4.350 133,488 -0.25(-5.43%)
Apr 09, 2024 4.750 4.890 4.440 4.600 135,579 -0.07(-1.50%)
Apr 08, 2024 5.000 5.117 4.570 4.670 145,805 -0.26(-5.27%)
Apr 05, 2024 4.760 5.065 4.550 4.930 120,066 +0.20(+4.23%)
Apr 04, 2024 4.940 5.070 4.510 4.730 206,991 -0.13(-2.67%)
Apr 03, 2024 5.250 5.338 4.855 4.860 131,152 -0.39(-7.43%)
Apr 02, 2024 5.190 5.398 4.890 5.250 105,728 +0.01(+0.19%)
Apr 01, 2024 6.500 6.500 5.070 5.240 161,939 -1.19(-18.51%)
Mar 28, 2024 6.110 6.440 5.900 6.430 102,559 +0.41(+6.81%)
Mar 27, 2024 5.960 6.060 5.900 6.020 52,447 +0.07(+1.18%)
Mar 26, 2024 6.250 6.250 5.890 5.950 62,862 -0.19(-3.09%)
Mar 25, 2024 6.280 6.417 5.960 6.140 50,187 -0.08(-1.29%)
Mar 22, 2024 6.070 6.420 6.000 6.220 41,094 +0.13(+2.13%)
Mar 21, 2024 6.250 6.360 5.830 6.090 88,146 -0.11(-1.77%)
Mar 20, 2024 5.860 6.210 5.670 6.200 61,086 +0.28(+4.73%)
Mar 19, 2024 5.900 6.093 5.880 5.920 46,055 +0.04(+0.68%)
Mar 18, 2024 6.250 6.300 5.850 5.880 110,694 -0.38(-6.07%)
Mar 15, 2024 6.070 6.440 6.070 6.260 162,841 +0.03(+0.48%)
Mar 14, 2024 7.000 7.035 6.070 6.230 189,069 -0.21(-3.26%)
Mar 13, 2024 6.700 6.827 6.330 6.440 56,969 -0.30(-4.45%)
Mar 12, 2024 7.090 7.150 6.419 6.740 166,101 +0.25(+3.85%)
Mar 11, 2024 6.400 6.770 6.330 6.490 63,364 +0.13(+2.04%)
Mar 08, 2024 6.590 6.910 6.213 6.360 112,485 -0.05(-0.78%)
Mar 07, 2024 6.720 6.720 6.390 6.410 57,481 -0.23(-3.46%)
Mar 06, 2024 6.550 6.750 6.380 6.640 81,737 +0.20(+3.11%)
Mar 05, 2024 6.900 7.045 6.290 6.440 168,346 -0.46(-6.67%)
Mar 04, 2024 7.260 7.320 6.720 6.900 151,466 -0.37(-5.09%)
Mar 01, 2024 7.380 7.650 7.160 7.270 53,350 -0.03(-0.41%)
Feb 29, 2024 7.650 7.890 7.080 7.300 107,699 -0.16(-2.14%)
Feb 28, 2024 7.830 8.080 7.410 7.460 74,087 -0.51(-6.40%)
Feb 27, 2024 8.160 8.668 7.670 7.970 198,876 -0.13(-1.60%)
Feb 26, 2024 6.710 8.110 6.500 8.100 321,303 +1.43(+21.44%)
Feb 23, 2024 6.880 7.130 6.400 6.670 265,995 -0.21(-3.05%)
Feb 22, 2024 7.460 7.780 6.780 6.880 329,726 -0.53(-7.15%)
Feb 21, 2024 7.490 7.750 7.120 7.410 186,131 -0.03(-0.40%)
Feb 20, 2024 7.750 8.140 7.265 7.440 82,045 -0.41(-5.22%)
Feb 16, 2024 8.220 8.325 7.390 7.850 259,140 -0.40(-4.85%)
Feb 15, 2024 8.310 8.555 8.120 8.250 139,913 +0.14(+1.73%)
Feb 14, 2024 8.080 8.580 8.000 8.110 116,810 -0.07(-0.86%)
Feb 13, 2024 8.700 8.957 8.070 8.180 169,708 -0.83(-9.21%)
Feb 12, 2024 8.930 9.320 8.600 9.010 156,067 +0.07(+0.78%)
Feb 09, 2024 9.390 9.789 8.735 8.940 155,117 -0.43(-4.59%)
Feb 08, 2024 8.360 9.820 8.200 9.370 255,798 +0.94(+11.15%)
Feb 07, 2024 8.630 8.640 7.965 8.430 231,921 -0.05(-0.59%)
Feb 06, 2024 8.630 8.752 8.320 8.480 275,368 -0.09(-1.05%)
Feb 05, 2024 10.00 10.00 8.400 8.570 170,965 -1.23(-12.55%)
Feb 02, 2024 10.51 10.63 9.750 9.800 116,724 -0.77(-7.28%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.