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

Genelux Corporation - Common Stock (NQ: GNLX )

3.570 -0.210 (-5.56%)
Streaming Delayed Price Updated: 1:15 PM EDT, Mar 13, 2025 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 (%)
Mar 12, 2025 3.710 3.880 3.640 3.780 81,632 +0.14(+3.85%)
Mar 11, 2025 3.750 3.760 3.510 3.640 79,138 -0.14(-3.70%)
Mar 10, 2025 4.250 4.370 3.770 3.780 204,043 -0.42(-10.00%)
Mar 07, 2025 3.720 4.240 3.540 4.200 174,092 +0.47(+12.60%)
Mar 06, 2025 3.700 3.875 3.610 3.730 72,404 -0.07(-1.84%)
Mar 05, 2025 3.620 4.040 3.620 3.800 235,926 +0.16(+4.40%)
Mar 04, 2025 3.520 3.800 3.380 3.640 219,101 -0.01(-0.27%)
Mar 03, 2025 4.200 4.241 3.560 3.650 326,934 -0.53(-12.68%)
Feb 28, 2025 4.280 4.400 4.010 4.180 148,793 -0.13(-3.02%)
Feb 27, 2025 4.570 4.740 4.250 4.310 115,377 -0.25(-5.48%)
Feb 26, 2025 4.500 4.710 4.360 4.560 135,046 +0.12(+2.70%)
Feb 25, 2025 4.720 4.744 4.217 4.440 222,931 -0.26(-5.53%)
Feb 24, 2025 4.880 4.940 4.500 4.700 134,069 -0.11(-2.29%)
Feb 21, 2025 4.840 5.123 4.650 4.810 143,243 -0.01(-0.21%)
Feb 20, 2025 5.250 5.250 4.750 4.820 140,615 -0.41(-7.84%)
Feb 19, 2025 4.840 5.400 4.700 5.230 236,290 +0.49(+10.34%)
Feb 18, 2025 5.310 5.440 4.620 4.740 303,915 -0.60(-11.24%)
Feb 14, 2025 5.400 5.760 5.261 5.340 261,822 -0.12(-2.20%)
Feb 13, 2025 5.610 5.730 5.301 5.460 174,808 -0.14(-2.50%)
Feb 12, 2025 5.420 5.885 5.410 5.600 656,416 -0.06(-1.06%)
Feb 11, 2025 4.610 5.790 4.480 5.660 601,520 +1.09(+23.85%)
Feb 10, 2025 4.350 4.670 4.200 4.570 289,968 +0.29(+6.78%)
Feb 07, 2025 4.390 4.670 4.101 4.280 221,226 -0.15(-3.39%)
Feb 06, 2025 4.270 4.610 4.270 4.430 380,513 +0.24(+5.73%)
Feb 05, 2025 3.900 4.290 3.849 4.190 169,129 +0.29(+7.44%)
Feb 04, 2025 3.430 3.960 3.351 3.900 152,140 +0.37(+10.48%)
Feb 03, 2025 3.560 3.560 3.200 3.530 316,112 -0.42(-10.63%)
Jan 31, 2025 3.970 4.040 3.420 3.950 282,139 +0.02(+0.51%)
Jan 30, 2025 4.080 4.230 3.770 3.930 215,431 -0.15(-3.68%)
Jan 29, 2025 3.870 4.080 3.800 4.080 139,967 +0.16(+4.08%)
Jan 28, 2025 4.100 4.372 3.700 3.920 319,319 +0.00(+0.00%)
Jan 27, 2025 3.980 4.737 3.680 3.920 750,529 -0.04(-1.01%)
Jan 24, 2025 3.520 4.160 3.250 3.960 867,048 +0.60(+17.86%)
Jan 23, 2025 3.310 3.400 3.030 3.360 292,502 +0.21(+6.67%)
Jan 22, 2025 3.070 3.470 3.040 3.150 451,520 +0.26(+9.00%)
Jan 21, 2025 2.700 3.410 2.700 2.890 1,329,951 +0.43(+17.48%)
Jan 17, 2025 2.520 2.615 2.400 2.460 55,466 -0.02(-0.81%)
Jan 16, 2025 2.270 2.520 2.270 2.480 57,246 +0.19(+8.30%)
Jan 15, 2025 2.400 2.570 2.250 2.290 100,974 -0.10(-4.18%)
Jan 14, 2025 2.400 2.509 2.390 2.390 44,540 -0.05(-2.05%)
Jan 13, 2025 2.580 2.610 2.384 2.440 86,891 -0.14(-5.43%)
Jan 10, 2025 2.660 2.670 2.520 2.580 59,782 +0.03(+1.18%)
Jan 08, 2025 2.670 2.690 2.550 2.550 42,634 -0.13(-4.85%)
Jan 07, 2025 2.600 2.760 2.550 2.680 162,351 +0.14(+5.51%)
Jan 06, 2025 2.580 2.730 2.530 2.540 67,404 +0.00(+0.00%)
Jan 03, 2025 2.460 2.570 2.400 2.540 90,295 +0.13(+5.39%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.