Skip to main content

Genelux Corporation - Common Stock (NQ: GNLX )

7.410 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Feb 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 02, 2024 13.76 15.10 13.49 14.85 105,486 +0.84(+6.00%)
Dec 29, 2023 16.20 16.36 13.70 14.01 191,532 -2.18(-13.47%)
Dec 28, 2023 14.68 16.60 14.68 16.19 139,544 +1.44(+9.76%)
Dec 27, 2023 15.21 15.46 14.60 14.75 117,150 -0.27(-1.80%)
Dec 26, 2023 14.14 15.37 14.03 15.02 99,140 +0.99(+7.06%)
Dec 22, 2023 14.19 14.99 13.68 14.03 85,008 +0.06(+0.43%)
Dec 21, 2023 13.50 14.02 13.07 13.97 60,703 +0.66(+4.96%)
Dec 20, 2023 13.70 14.40 13.10 13.31 93,713 -0.30(-2.20%)
Dec 19, 2023 12.66 13.88 12.50 13.61 80,109 +0.97(+7.67%)
Dec 18, 2023 12.95 13.45 12.08 12.64 121,514 -0.21(-1.63%)
Dec 15, 2023 14.95 14.95 12.67 12.85 259,211 -1.96(-13.23%)
Dec 14, 2023 14.19 15.39 14.19 14.81 126,439 +1.03(+7.47%)
Dec 13, 2023 12.68 14.13 12.29 13.78 164,636 +1.13(+8.93%)
Dec 12, 2023 12.46 13.10 12.22 12.65 135,606 +0.27(+2.18%)
Dec 11, 2023 12.81 13.37 12.18 12.38 87,974 -0.46(-3.58%)
Dec 08, 2023 12.02 13.10 11.77 12.84 66,701 +0.79(+6.56%)
Dec 07, 2023 12.05 12.64 11.51 12.05 119,230 -0.07(-0.58%)
Dec 06, 2023 12.45 13.36 11.88 12.12 168,925 +0.61(+5.30%)
Dec 05, 2023 12.08 13.34 11.01 11.51 230,854 -2.09(-15.37%)
Dec 04, 2023 13.82 14.65 13.53 13.60 127,873 +0.27(+2.03%)
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.