Skip to main content

Genelux Corporation - Common Stock (NQ: GNLX )

2.245 -0.055 (-2.39%)
Streaming Delayed Price Updated: 11:37 AM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 18, 2024 2.500 2.525 2.270 2.300 109,048 -0.15(-6.12%)
Jul 17, 2024 2.610 2.660 2.385 2.450 111,304 -0.17(-6.49%)
Jul 16, 2024 2.640 2.695 2.520 2.620 91,010 +0.00(+0.00%)
Jul 15, 2024 2.370 2.700 2.360 2.620 240,084 +0.27(+11.49%)
Jul 12, 2024 2.590 2.590 2.280 2.350 176,014 -0.20(-7.84%)
Jul 11, 2024 2.550 2.598 2.300 2.550 233,536 +0.06(+2.41%)
Jul 10, 2024 2.180 2.540 2.175 2.490 413,782 +0.32(+14.75%)
Jul 09, 2024 2.300 2.338 2.000 2.170 335,217 +0.03(+1.40%)
Jul 08, 2024 1.980 2.320 1.980 2.140 855,488 +0.16(+8.08%)
Jul 05, 2024 1.880 1.990 1.850 1.980 120,694 +0.06(+3.13%)
Jul 03, 2024 1.900 2.029 1.710 1.920 627,362 +0.21(+12.28%)
Jul 02, 2024 1.820 1.869 1.710 1.710 206,296 -0.13(-7.07%)
Jul 01, 2024 2.000 2.060 1.840 1.840 327,468 -0.11(-5.64%)
Jun 28, 2024 2.220 2.240 1.950 1.950 2,099,465 -0.25(-11.36%)
Jun 27, 2024 2.150 2.240 2.040 2.200 136,088 +0.05(+2.33%)
Jun 26, 2024 2.220 2.305 2.100 2.150 180,297 -0.11(-4.87%)
Jun 25, 2024 2.180 2.310 2.020 2.260 190,395 -0.02(-0.88%)
Jun 24, 2024 2.060 2.315 2.060 2.280 149,264 +0.22(+10.68%)
Jun 21, 2024 2.310 2.357 2.060 2.060 223,319 -0.22(-9.65%)
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%)
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.