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

Genelux Corporation - Common Stock (NQ: GNLX )

3.830 -0.190 (-4.73%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 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 (%)
Apr 28, 2023 24.28 25.81 24.12 24.19 18,258 +0.09(+0.37%)
Apr 27, 2023 23.49 24.60 23.02 24.10 18,068 +0.60(+2.55%)
Apr 26, 2023 25.00 26.74 23.00 23.50 80,693 -1.18(-4.78%)
Apr 25, 2023 28.99 29.40 24.00 24.68 70,697 -4.67(-15.91%)
Apr 24, 2023 28.79 32.50 23.79 29.35 178,711 +0.35(+1.21%)
Apr 21, 2023 29.14 29.50 28.01 29.00 25,044 +0.30(+1.05%)
Apr 20, 2023 29.00 30.00 27.72 28.70 51,504 +0.57(+2.03%)
Apr 19, 2023 27.00 28.75 27.00 28.13 27,452 +1.12(+4.15%)
Apr 18, 2023 28.90 29.54 27.00 27.01 44,283 -1.52(-5.33%)
Apr 17, 2023 28.97 30.50 27.65 28.53 53,418 -0.15(-0.52%)
Apr 14, 2023 29.59 29.80 27.96 28.68 24,088 -0.82(-2.78%)
Apr 13, 2023 29.68 29.68 27.35 29.50 47,135 -0.18(-0.61%)
Apr 12, 2023 29.50 29.70 28.52 29.68 36,895 +0.02(+0.07%)
Apr 11, 2023 27.74 30.25 25.98 29.66 49,330 +2.08(+7.54%)
Apr 10, 2023 26.71 27.78 26.69 27.58 26,466 +0.82(+3.06%)
Apr 06, 2023 26.50 28.07 25.52 26.76 37,781 +0.06(+0.22%)
Apr 05, 2023 26.64 27.40 25.51 26.70 39,875 -0.90(-3.26%)
Apr 04, 2023 26.85 28.93 26.85 27.60 21,781 +0.00(+0.00%)
Apr 03, 2023 27.17 28.99 26.50 27.60 26,539 -0.14(-0.50%)
Mar 31, 2023 30.69 30.69 26.41 27.74 81,586 -3.03(-9.85%)
Mar 30, 2023 30.00 31.77 29.50 30.77 69,729 +0.78(+2.60%)
Mar 29, 2023 30.00 30.84 29.36 29.99 36,447 -0.01(-0.03%)
Mar 28, 2023 30.00 30.35 29.00 30.00 27,691 -0.35(-1.15%)
Mar 27, 2023 31.17 31.17 28.27 30.35 66,613 +0.35(+1.17%)
Mar 24, 2023 27.51 30.48 27.51 30.00 67,835 +1.72(+6.08%)
Mar 23, 2023 30.13 31.29 27.24 28.28 59,680 -1.35(-4.56%)
Mar 22, 2023 28.94 32.00 28.52 29.63 125,340 +0.21(+0.71%)
Mar 21, 2023 29.05 30.76 27.52 29.42 71,123 +1.64(+5.90%)
Mar 20, 2023 27.30 33.52 25.01 27.78 167,152 +0.49(+1.80%)
Mar 17, 2023 24.49 27.64 23.35 27.29 309,858 +3.14(+13.00%)
Mar 16, 2023 18.98 28.80 17.62 24.15 285,114 +5.25(+27.78%)
Mar 15, 2023 16.75 19.00 16.02 18.90 75,869 +2.08(+12.37%)
Mar 14, 2023 16.01 19.99 16.00 16.82 132,101 +2.57(+18.04%)
Mar 13, 2023 22.77 22.77 13.30 14.25 184,142 -8.07(-36.16%)
Mar 10, 2023 25.50 27.00 22.32 22.32 135,688 -3.80(-14.55%)
Mar 09, 2023 31.51 31.70 24.83 26.12 106,379 -1.99(-7.08%)
Mar 08, 2023 27.00 29.80 22.20 28.11 316,127 +0.84(+3.08%)
Mar 07, 2023 32.22 39.27 26.26 27.27 881,403 -2.36(-7.96%)
Mar 06, 2023 19.32 36.50 18.20 29.63 608,376 +11.16(+60.42%)
Mar 03, 2023 16.96 18.93 16.01 18.47 141,075 +2.10(+12.83%)
Mar 02, 2023 17.16 18.34 14.41 16.37 105,100 -0.53(-3.14%)
Mar 01, 2023 14.33 19.13 13.26 16.90 268,684 +2.03(+13.65%)
Feb 28, 2023 13.84 14.87 10.52 14.87 307,014 +2.37(+18.96%)
Feb 27, 2023 11.47 13.28 11.00 12.50 242,142 +1.64(+15.10%)
Feb 24, 2023 10.27 11.50 9.000 10.86 270,357 +1.06(+10.82%)
Feb 23, 2023 9.160 10.40 8.750 9.800 202,311 +1.11(+12.77%)
Feb 22, 2023 7.870 9.350 7.500 8.690 180,531 +1.24(+16.72%)
Feb 21, 2023 6.680 7.479 6.600 7.445 66,776 +0.88(+13.32%)
Feb 17, 2023 6.210 6.588 6.203 6.570 25,965 +0.37(+5.97%)
Feb 16, 2023 6.040 6.500 6.040 6.200 15,044 -0.25(-3.80%)
Feb 15, 2023 6.010 6.445 6.008 6.445 18,212 +0.46(+7.60%)
Feb 14, 2023 5.801 6.100 5.801 5.990 10,510 -0.10(-1.64%)
Feb 13, 2023 6.000 6.110 5.670 6.090 15,903 +0.11(+1.84%)
Feb 10, 2023 5.810 5.980 5.730 5.980 10,120 +0.23(+4.00%)
Feb 09, 2023 5.510 5.830 5.510 5.750 9,898 +0.11(+1.95%)
Feb 08, 2023 5.510 5.696 5.500 5.640 18,975 -0.09(-1.57%)
Feb 07, 2023 5.890 5.890 5.500 5.730 6,997 -0.08(-1.38%)
Feb 06, 2023 5.610 5.970 5.420 5.810 43,770 +0.25(+4.50%)
Feb 03, 2023 5.710 5.850 5.517 5.560 14,760 -0.30(-5.12%)
Feb 02, 2023 5.990 5.990 5.650 5.860 51,576 +0.11(+1.91%)
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.