Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Genelux Corporation - Common Stock (NQ: GNLX )

3.790 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2024 10.81 11.15 10.52 10.57 85,288 -0.01(-0.09%)
Jan 31, 2024 10.83 11.22 10.50 10.58 119,695 -0.38(-3.47%)
Jan 30, 2024 12.12 12.12 10.53 10.96 81,693 -0.04(-0.36%)
Jan 29, 2024 10.26 11.32 10.11 11.00 79,497 +0.73(+7.11%)
Jan 26, 2024 10.79 10.88 10.12 10.27 105,148 -0.63(-5.78%)
Jan 25, 2024 10.81 11.17 10.65 10.90 49,633 +0.23(+2.16%)
Jan 24, 2024 12.00 12.00 10.55 10.67 131,231 -0.84(-7.30%)
Jan 23, 2024 11.91 11.98 11.50 11.51 69,870 -0.13(-1.12%)
Jan 22, 2024 12.36 12.36 11.60 11.64 57,384 -0.51(-4.20%)
Jan 19, 2024 12.54 12.59 12.00 12.15 68,514 -0.33(-2.64%)
Jan 18, 2024 13.22 13.22 12.25 12.48 71,124 -0.82(-6.17%)
Jan 17, 2024 12.50 13.97 12.16 13.30 94,386 +0.66(+5.22%)
Jan 16, 2024 12.95 13.30 12.58 12.64 57,066 -0.32(-2.47%)
Jan 12, 2024 13.07 13.24 12.17 12.96 62,683 +0.24(+1.89%)
Jan 11, 2024 13.38 13.47 12.51 12.72 53,502 -0.88(-6.47%)
Jan 10, 2024 14.24 14.74 13.40 13.60 55,800 -0.53(-3.75%)
Jan 09, 2024 13.83 14.66 13.31 14.13 57,806 +0.17(+1.22%)
Jan 08, 2024 13.92 14.00 13.42 13.96 56,399 +0.06(+0.43%)
Jan 05, 2024 13.76 14.74 13.26 13.90 84,613 +0.10(+0.72%)
Jan 04, 2024 14.39 14.52 13.76 13.80 102,519 -0.41(-2.89%)
Jan 03, 2024 14.77 14.88 13.90 14.21 61,559 -0.64(-4.31%)
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.