Skip to main content

Genelux Corporation - Common Stock (NQ: GNLX )

2.280 -0.090 (-3.80%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 20, 2024 2.430 2.460 2.220 2.280 196,321 -0.09(-3.80%)
Jun 18, 2024 2.390 2.440 2.290 2.370 138,593 -0.02(-0.84%)
Jun 17, 2024 2.400 2.480 2.270 2.390 100,783 +0.03(+1.27%)
Jun 14, 2024 2.350 2.390 2.150 2.360 184,380 -0.02(-0.84%)
Jun 13, 2024 2.450 2.530 2.300 2.380 104,121 -0.03(-1.24%)
Jun 12, 2024 2.530 2.530 2.400 2.410 97,340 -0.05(-2.03%)
Jun 11, 2024 2.360 2.505 2.310 2.460 203,221 +0.07(+2.93%)
Jun 10, 2024 2.300 2.400 2.220 2.390 147,795 +0.11(+4.82%)
Jun 07, 2024 2.460 2.579 2.265 2.280 178,814 -0.24(-9.52%)
Jun 06, 2024 2.650 2.650 2.360 2.520 142,059 -0.07(-2.70%)
Jun 05, 2024 2.630 2.660 2.510 2.590 148,376 +0.02(+0.78%)
Jun 04, 2024 2.820 2.820 2.550 2.570 238,413 -0.24(-8.54%)
Jun 03, 2024 2.750 2.830 2.660 2.810 334,309 +0.10(+3.69%)
May 31, 2024 2.700 2.720 2.610 2.710 249,904 +0.06(+2.26%)
May 30, 2024 2.770 2.810 2.650 2.650 282,137 -0.15(-5.36%)
May 29, 2024 2.700 2.850 2.670 2.800 430,847 +0.01(+0.36%)
May 28, 2024 2.700 2.860 2.555 2.790 894,561 +0.17(+6.49%)
May 24, 2024 3.490 3.490 2.500 2.620 3,320,019 -1.98(-43.04%)
May 23, 2024 4.960 5.530 4.530 4.600 337,823 -0.26(-5.35%)
May 22, 2024 5.040 5.750 4.700 4.860 469,606 -0.16(-3.19%)
May 21, 2024 4.330 5.540 4.330 5.020 617,889 +0.72(+16.74%)
May 20, 2024 3.640 4.320 3.640 4.300 158,593 +0.65(+17.81%)
May 17, 2024 3.620 3.730 3.470 3.650 55,880 +0.05(+1.39%)
May 16, 2024 3.620 3.660 3.500 3.600 63,663 -0.04(-1.10%)
May 15, 2024 3.580 3.900 3.580 3.640 93,538 +0.06(+1.68%)
May 14, 2024 3.710 3.960 3.340 3.580 189,637 -0.03(-0.83%)
May 13, 2024 3.890 3.895 3.550 3.610 73,270 -0.22(-5.74%)
May 10, 2024 3.960 4.000 3.600 3.830 106,783 -0.19(-4.73%)
May 09, 2024 3.780 4.025 3.670 4.020 101,378 +0.23(+6.07%)
May 08, 2024 3.670 3.970 3.650 3.790 113,066 +0.14(+3.84%)
May 07, 2024 3.890 3.905 3.555 3.650 88,574 -0.19(-4.95%)
May 06, 2024 3.950 4.110 3.780 3.840 152,759 +0.01(+0.26%)
May 03, 2024 3.590 3.880 3.390 3.830 124,408 +0.35(+10.06%)
May 02, 2024 3.390 3.490 3.140 3.480 120,632 +0.20(+6.10%)
May 01, 2024 3.130 3.350 3.130 3.280 160,323 +0.17(+5.47%)
Apr 30, 2024 3.190 3.190 3.060 3.110 107,635 -0.06(-1.89%)
Apr 29, 2024 3.450 3.600 3.160 3.170 108,745 -0.23(-6.76%)
Apr 26, 2024 3.330 3.420 3.220 3.400 85,044 +0.08(+2.41%)
Apr 25, 2024 3.390 3.410 3.070 3.320 147,726 -0.13(-3.77%)
Apr 24, 2024 3.500 3.635 3.260 3.450 137,230 -0.03(-0.86%)
Apr 23, 2024 3.380 3.590 3.380 3.480 147,731 +0.13(+3.88%)
Apr 22, 2024 4.190 4.220 3.330 3.350 262,762 -0.78(-18.89%)
Apr 19, 2024 3.870 4.190 3.755 4.130 129,908 +0.27(+6.99%)
Apr 18, 2024 3.680 3.980 3.630 3.860 107,724 +0.24(+6.78%)
Apr 17, 2024 3.540 3.800 3.500 3.615 167,779 +0.10(+2.70%)
Apr 16, 2024 3.810 4.070 3.420 3.520 291,969 -0.28(-7.37%)
Apr 15, 2024 4.160 4.160 3.760 3.800 129,133 -0.32(-7.77%)
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%)
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.