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

Genelux Corporation - Common Stock (NQ: GNLX )

2.710 +0.060 (+2.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Aug 31, 2023 24.60 25.30 24.00 24.18 84,668 -0.71(-2.85%)
Aug 30, 2023 24.70 25.44 23.81 24.89 115,969 +0.26(+1.06%)
Aug 29, 2023 24.29 25.48 23.64 24.63 86,605 -0.28(-1.12%)
Aug 28, 2023 23.10 24.91 22.49 24.91 82,109 +2.47(+11.01%)
Aug 25, 2023 23.67 24.31 21.65 22.44 130,627 -1.45(-6.07%)
Aug 24, 2023 23.81 24.95 22.57 23.89 90,572 +0.08(+0.34%)
Aug 23, 2023 24.74 25.60 23.32 23.81 114,185 -1.46(-5.78%)
Aug 22, 2023 22.50 26.46 22.50 25.27 165,057 +2.90(+12.96%)
Aug 21, 2023 24.75 28.75 21.50 22.37 359,004 -1.62(-6.75%)
Aug 18, 2023 23.06 24.61 22.78 23.99 144,443 +0.52(+2.22%)
Aug 17, 2023 24.36 25.20 23.26 23.47 76,430 -0.43(-1.80%)
Aug 16, 2023 23.92 25.55 23.63 23.90 78,216 -0.35(-1.44%)
Aug 15, 2023 23.62 25.53 22.98 24.25 91,374 +1.38(+6.03%)
Aug 14, 2023 23.16 23.46 21.50 22.87 31,803 -0.29(-1.25%)
Aug 11, 2023 26.80 26.80 23.16 23.16 93,282 -3.64(-13.58%)
Aug 10, 2023 28.27 29.74 26.34 26.80 155,172 -3.18(-10.61%)
Aug 09, 2023 27.75 30.00 27.00 29.98 183,705 +2.23(+8.04%)
Aug 08, 2023 23.92 27.99 23.41 27.75 98,025 +3.96(+16.65%)
Aug 07, 2023 23.91 24.99 22.20 23.79 61,441 -0.09(-0.38%)
Aug 04, 2023 21.83 24.51 21.32 23.88 32,536 +2.08(+9.54%)
Aug 03, 2023 20.87 22.56 19.81 21.80 72,544 +1.14(+5.52%)
Aug 02, 2023 20.25 20.75 20.15 20.66 24,668 +0.16(+0.78%)
Aug 01, 2023 20.25 21.21 19.88 20.50 60,170 -0.57(-2.71%)
Jul 31, 2023 20.78 21.42 20.01 21.07 52,362 -0.10(-0.47%)
Jul 28, 2023 23.53 24.09 19.00 21.17 206,908 -2.19(-9.37%)
Jul 27, 2023 23.18 25.13 22.27 23.36 57,902 +0.11(+0.47%)
Jul 26, 2023 25.00 26.93 22.16 23.25 89,641 -1.73(-6.93%)
Jul 25, 2023 21.29 25.83 21.00 24.98 91,339 +4.71(+23.24%)
Jul 24, 2023 21.51 21.53 19.50 20.27 102,909 -0.08(-0.39%)
Jul 21, 2023 24.21 24.47 20.02 20.35 100,069 -3.81(-15.77%)
Jul 20, 2023 26.85 28.23 24.00 24.16 39,046 -2.94(-10.85%)
Jul 19, 2023 28.60 29.50 26.64 27.10 27,421 -1.79(-6.20%)
Jul 18, 2023 29.99 30.41 27.72 28.89 29,744 -0.65(-2.20%)
Jul 17, 2023 32.86 32.86 28.78 29.54 31,119 -2.26(-7.11%)
Jul 14, 2023 33.30 33.47 31.52 31.80 28,441 -1.16(-3.52%)
Jul 13, 2023 34.31 35.15 32.24 32.96 40,729 -1.00(-2.94%)
Jul 12, 2023 34.48 34.54 31.72 33.96 36,382 +0.61(+1.83%)
Jul 11, 2023 33.99 34.77 32.19 33.35 14,431 +0.25(+0.76%)
Jul 10, 2023 31.74 33.38 31.34 33.10 12,627 +0.66(+2.03%)
Jul 07, 2023 32.55 32.82 31.35 32.44 14,801 -0.41(-1.25%)
Jul 06, 2023 32.86 33.46 30.88 32.85 48,188 +0.95(+2.98%)
Jul 05, 2023 31.38 32.68 30.54 31.90 14,888 +0.90(+2.90%)
Jul 03, 2023 32.48 32.48 30.58 31.00 8,853 -1.72(-5.26%)
Jun 30, 2023 31.50 32.72 30.78 32.72 14,883 +1.94(+6.30%)
Jun 29, 2023 31.26 32.22 29.79 30.78 33,612 -0.49(-1.57%)
Jun 28, 2023 32.53 32.61 30.61 31.27 21,057 -0.93(-2.89%)
Jun 27, 2023 28.73 33.94 28.02 32.20 45,170 +3.50(+12.20%)
Jun 26, 2023 34.16 34.69 28.70 28.70 73,863 -5.46(-15.98%)
Jun 23, 2023 35.32 37.23 33.50 34.16 361,552 -1.16(-3.28%)
Jun 22, 2023 38.94 40.98 33.09 35.32 92,879 -2.68(-7.05%)
Jun 21, 2023 37.16 40.00 35.53 38.00 58,534 +1.21(+3.29%)
Jun 20, 2023 36.32 38.64 35.00 36.79 101,619 +1.79(+5.11%)
Jun 16, 2023 36.65 36.70 33.51 35.00 56,140 -1.18(-3.26%)
Jun 15, 2023 34.20 36.36 30.78 36.18 86,674 +2.12(+6.22%)
Jun 14, 2023 32.58 35.50 32.56 34.06 40,729 +2.06(+6.44%)
Jun 13, 2023 30.31 32.38 30.11 32.00 50,616 +2.05(+6.84%)
Jun 12, 2023 27.78 32.00 27.51 29.95 78,220 +2.11(+7.58%)
Jun 09, 2023 28.98 29.61 27.49 27.84 29,688 -0.56(-1.97%)
Jun 08, 2023 27.81 28.40 27.42 28.40 21,296 +0.32(+1.14%)
Jun 07, 2023 29.48 29.48 27.32 28.08 24,107 -0.31(-1.09%)
Jun 06, 2023 28.31 29.22 28.15 28.39 11,080 +0.26(+0.92%)
Jun 05, 2023 28.30 29.62 27.90 28.13 35,164 +0.03(+0.11%)
Jun 02, 2023 29.10 29.10 28.01 28.10 16,153 -0.90(-3.10%)
Jun 01, 2023 28.39 29.00 26.69 29.00 22,429 +1.80(+6.62%)
May 31, 2023 25.72 27.80 25.35 27.20 41,716 +2.14(+8.54%)
May 30, 2023 24.43 25.95 24.43 25.06 19,153 +1.06(+4.42%)
May 26, 2023 25.45 25.97 24.00 24.00 18,256 -0.80(-3.23%)
May 25, 2023 23.98 25.33 23.69 24.80 17,831 +1.54(+6.62%)
May 24, 2023 24.70 24.70 23.00 23.26 29,226 -0.94(-3.88%)
May 23, 2023 25.09 26.49 24.00 24.20 43,860 -0.89(-3.55%)
May 22, 2023 25.35 26.65 24.78 25.09 28,297 -1.28(-4.85%)
May 19, 2023 26.37 26.37 23.90 26.37 21,295 +0.89(+3.49%)
May 18, 2023 24.48 25.73 24.31 25.48 18,387 +0.78(+3.16%)
May 17, 2023 25.69 26.02 24.62 24.70 10,023 -0.70(-2.76%)
May 16, 2023 23.01 26.41 23.01 25.40 30,698 +2.21(+9.53%)
May 15, 2023 27.49 27.49 23.19 23.19 48,392 -2.31(-9.06%)
May 12, 2023 26.03 26.14 24.80 25.50 15,822 -0.53(-2.04%)
May 11, 2023 27.85 27.85 26.02 26.03 14,812 -1.46(-5.31%)
May 10, 2023 28.68 28.68 26.71 27.49 16,767 -1.00(-3.51%)
May 09, 2023 27.12 28.49 26.18 28.49 39,431 +1.97(+7.43%)
May 08, 2023 25.50 27.45 25.23 26.52 18,980 +1.04(+4.08%)
May 05, 2023 25.73 25.73 23.46 25.48 24,471 +0.78(+3.16%)
May 04, 2023 24.37 24.77 23.00 24.70 20,732 +0.06(+0.24%)
May 03, 2023 25.29 25.89 24.64 24.64 35,281 -0.32(-1.28%)
May 02, 2023 25.41 25.41 24.58 24.96 7,672 -0.05(-0.20%)
May 01, 2023 26.21 26.21 24.05 25.01 14,628 +0.82(+3.39%)
Apr 28, 2023 24.28 25.81 24.12 24.19 18,258 +0.09(+0.37%)
Apr 27, 2023 23.49 24.60 23.02 24.10 18,068 +0.60(+2.55%)
Apr 26, 2023 25.00 26.74 23.00 23.50 80,693 -1.18(-4.78%)
Apr 25, 2023 28.99 29.40 24.00 24.68 70,697 -4.67(-15.91%)
Apr 24, 2023 28.79 32.50 23.79 29.35 178,711 +0.35(+1.21%)
Apr 21, 2023 29.14 29.50 28.01 29.00 25,044 +0.30(+1.05%)
Apr 20, 2023 29.00 30.00 27.72 28.70 51,504 +0.57(+2.03%)
Apr 19, 2023 27.00 28.75 27.00 28.13 27,452 +1.12(+4.15%)
Apr 18, 2023 28.90 29.54 27.00 27.01 44,283 -1.52(-5.33%)
Apr 17, 2023 28.97 30.50 27.65 28.53 53,418 -0.15(-0.52%)
Apr 14, 2023 29.59 29.80 27.96 28.68 24,088 -0.82(-2.78%)
Apr 13, 2023 29.68 29.68 27.35 29.50 47,135 -0.18(-0.61%)
Apr 12, 2023 29.50 29.70 28.52 29.68 36,895 +0.02(+0.07%)
Apr 11, 2023 27.74 30.25 25.98 29.66 49,330 +2.08(+7.54%)
Apr 10, 2023 26.71 27.78 26.69 27.58 26,466 +0.82(+3.06%)
Apr 06, 2023 26.50 28.07 25.52 26.76 37,781 +0.06(+0.22%)
Apr 05, 2023 26.64 27.40 25.51 26.70 39,875 -0.90(-3.26%)
Apr 04, 2023 26.85 28.93 26.85 27.60 21,781 +0.00(+0.00%)
Apr 03, 2023 27.17 28.99 26.50 27.60 26,539 -0.14(-0.50%)
Mar 31, 2023 30.69 30.69 26.41 27.74 81,586 -3.03(-9.85%)
Mar 30, 2023 30.00 31.77 29.50 30.77 69,729 +0.78(+2.60%)
Mar 29, 2023 30.00 30.84 29.36 29.99 36,447 -0.01(-0.03%)
Mar 28, 2023 30.00 30.35 29.00 30.00 27,691 -0.35(-1.15%)
Mar 27, 2023 31.17 31.17 28.27 30.35 66,613 +0.35(+1.17%)
Mar 24, 2023 27.51 30.48 27.51 30.00 67,835 +1.72(+6.08%)
Mar 23, 2023 30.13 31.29 27.24 28.28 59,680 -1.35(-4.56%)
Mar 22, 2023 28.94 32.00 28.52 29.63 125,340 +0.21(+0.71%)
Mar 21, 2023 29.05 30.76 27.52 29.42 71,123 +1.64(+5.90%)
Mar 20, 2023 27.30 33.52 25.01 27.78 167,152 +0.49(+1.80%)
Mar 17, 2023 24.49 27.64 23.35 27.29 309,858 +3.14(+13.00%)
Mar 16, 2023 18.98 28.80 17.62 24.15 285,114 +5.25(+27.78%)
Mar 15, 2023 16.75 19.00 16.02 18.90 75,869 +2.08(+12.37%)
Mar 14, 2023 16.01 19.99 16.00 16.82 132,101 +2.57(+18.04%)
Mar 13, 2023 22.77 22.77 13.30 14.25 184,142 -8.07(-36.16%)
Mar 10, 2023 25.50 27.00 22.32 22.32 135,688 -3.80(-14.55%)
Mar 09, 2023 31.51 31.70 24.83 26.12 106,379 -1.99(-7.08%)
Mar 08, 2023 27.00 29.80 22.20 28.11 316,127 +0.84(+3.08%)
Mar 07, 2023 32.22 39.27 26.26 27.27 881,403 -2.36(-7.96%)
Mar 06, 2023 19.32 36.50 18.20 29.63 608,376 +11.16(+60.42%)
Mar 03, 2023 16.96 18.93 16.01 18.47 141,075 +2.10(+12.83%)
Mar 02, 2023 17.16 18.34 14.41 16.37 105,100 -0.53(-3.14%)
Mar 01, 2023 14.33 19.13 13.26 16.90 268,684 +2.03(+13.65%)
Feb 28, 2023 13.84 14.87 10.52 14.87 307,014 +2.37(+18.96%)
Feb 27, 2023 11.47 13.28 11.00 12.50 242,142 +1.64(+15.10%)
Feb 24, 2023 10.27 11.50 9.000 10.86 270,357 +1.06(+10.82%)
Feb 23, 2023 9.160 10.40 8.750 9.800 202,311 +1.11(+12.77%)
Feb 22, 2023 7.870 9.350 7.500 8.690 180,531 +1.24(+16.72%)
Feb 21, 2023 6.680 7.479 6.600 7.445 66,776 +0.88(+13.32%)
Feb 17, 2023 6.210 6.588 6.203 6.570 25,965 +0.37(+5.97%)
Feb 16, 2023 6.040 6.500 6.040 6.200 15,044 -0.25(-3.80%)
Feb 15, 2023 6.010 6.445 6.008 6.445 18,212 +0.46(+7.60%)
Feb 14, 2023 5.801 6.100 5.801 5.990 10,510 -0.10(-1.64%)
Feb 13, 2023 6.000 6.110 5.670 6.090 15,903 +0.11(+1.84%)
Feb 10, 2023 5.810 5.980 5.730 5.980 10,120 +0.23(+4.00%)
Feb 09, 2023 5.510 5.830 5.510 5.750 9,898 +0.11(+1.95%)
Feb 08, 2023 5.510 5.696 5.500 5.640 18,975 -0.09(-1.57%)
Feb 07, 2023 5.890 5.890 5.500 5.730 6,997 -0.08(-1.38%)
Feb 06, 2023 5.610 5.970 5.420 5.810 43,770 +0.25(+4.50%)
Feb 03, 2023 5.710 5.850 5.517 5.560 14,760 -0.30(-5.12%)
Feb 02, 2023 5.990 5.990 5.650 5.860 51,576 +0.11(+1.91%)
Feb 01, 2023 5.800 5.900 5.750 5.750 13,703 +0.02(+0.40%)
Jan 31, 2023 5.690 5.960 5.690 5.727 34,227 -0.10(-1.76%)
Jan 30, 2023 5.820 6.080 5.563 5.830 37,897 -0.18(-3.00%)
Jan 27, 2023 6.000 6.200 5.350 6.010 348,492 -0.14(-2.28%)
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.