Skip to main content

Genelux Corporation - Common Stock (NQ: GNLX )

2.910 -0.110 (-3.64%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 7, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 07, 2024 3.020 3.030 2.870 2.910 76,292 -0.11(-3.64%)
Nov 06, 2024 3.300 3.300 2.860 3.020 124,235 -0.04(-1.31%)
Nov 05, 2024 3.090 3.090 2.916 3.060 50,259 -0.01(-0.33%)
Nov 04, 2024 3.220 3.220 3.020 3.070 55,943 -0.14(-4.36%)
Nov 01, 2024 3.490 3.500 3.110 3.210 63,068 -0.01(-0.31%)
Oct 31, 2024 3.350 3.370 2.980 3.220 139,003 -0.11(-3.30%)
Oct 30, 2024 3.050 3.500 3.040 3.330 316,220 +0.24(+7.77%)
Oct 29, 2024 3.100 3.135 2.940 3.090 128,843 +0.13(+4.39%)
Oct 28, 2024 2.560 2.980 2.560 2.960 256,799 +0.41(+16.08%)
Oct 25, 2024 2.530 2.575 2.430 2.550 57,078 +0.03(+1.19%)
Oct 24, 2024 2.480 2.620 2.420 2.520 72,072 +0.04(+1.61%)
Oct 23, 2024 2.620 2.620 2.409 2.480 157,538 -0.12(-4.62%)
Oct 22, 2024 2.670 2.828 2.520 2.600 427,549 -0.05(-1.89%)
Oct 21, 2024 2.790 2.810 2.600 2.650 61,287 -0.10(-3.64%)
Oct 18, 2024 2.800 2.820 2.750 2.750 121,180 -0.06(-2.14%)
Oct 17, 2024 3.070 3.079 2.750 2.810 101,684 -0.28(-9.06%)
Oct 16, 2024 3.600 3.600 2.790 3.090 691,849 -0.10(-3.13%)
Oct 15, 2024 2.660 3.340 2.660 3.190 374,099 +0.54(+20.38%)
Oct 14, 2024 2.670 2.680 2.640 2.650 133,120 +0.04(+1.53%)
Oct 11, 2024 2.660 2.680 2.600 2.610 142,200 -0.01(-0.38%)
Oct 10, 2024 2.620 2.670 2.600 2.620 39,623 +0.00(+0.00%)
Oct 09, 2024 2.570 2.656 2.540 2.620 56,486 +0.07(+2.75%)
Oct 08, 2024 2.530 2.650 2.530 2.550 79,618 +0.04(+1.59%)
Oct 07, 2024 2.520 2.560 2.500 2.510 48,456 -0.01(-0.40%)
Oct 04, 2024 2.410 2.590 2.400 2.520 118,669 +0.19(+8.15%)
Oct 03, 2024 2.320 2.405 2.320 2.330 88,695 +0.03(+1.30%)
Oct 02, 2024 2.260 2.376 2.260 2.300 69,008 +0.04(+1.77%)
Oct 01, 2024 2.400 2.428 2.203 2.260 44,098 -0.11(-4.64%)
Sep 30, 2024 2.200 2.410 2.200 2.370 139,363 +0.20(+9.22%)
Sep 27, 2024 2.150 2.195 2.150 2.170 30,363 +0.06(+2.84%)
Sep 26, 2024 2.100 2.180 2.100 2.110 63,725 +0.13(+6.57%)
Sep 25, 2024 2.200 2.205 1.950 1.980 201,000 -0.20(-9.17%)
Sep 24, 2024 2.170 2.220 2.110 2.180 36,947 +0.03(+1.40%)
Sep 23, 2024 2.240 2.250 2.040 2.150 175,181 -0.07(-3.15%)
Sep 20, 2024 2.330 2.450 2.200 2.220 485,010 -0.15(-6.33%)
Sep 19, 2024 2.510 2.513 2.360 2.370 54,458 -0.08(-3.27%)
Sep 18, 2024 2.550 2.567 2.450 2.450 50,437 -0.09(-3.54%)
Sep 17, 2024 2.590 2.626 2.340 2.540 229,978 +0.00(+0.00%)
Sep 16, 2024 2.450 2.600 2.430 2.540 73,782 +0.10(+4.10%)
Sep 13, 2024 2.660 2.905 2.310 2.440 326,070 -0.23(-8.61%)
Sep 12, 2024 2.580 2.890 2.580 2.670 144,578 +0.07(+2.69%)
Sep 11, 2024 2.490 2.710 2.480 2.600 113,598 +0.09(+3.59%)
Sep 10, 2024 2.720 2.720 2.480 2.510 141,445 -0.19(-7.04%)
Sep 09, 2024 2.890 2.950 2.550 2.700 171,541 -0.10(-3.57%)
Sep 06, 2024 2.800 3.110 2.700 2.800 470,265 -0.03(-1.06%)
Sep 05, 2024 2.350 2.970 2.300 2.830 590,836 +0.46(+19.41%)
Sep 04, 2024 2.230 2.370 2.100 2.370 104,721 +0.29(+13.94%)
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.