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

Genelux Corporation - Common Stock (NQ: GNLX )

2.690 +0.200 (+8.03%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 27, 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 (%)
Nov 27, 2024 2.540 2.700 2.481 2.690 286,421 +0.20(+8.03%)
Nov 26, 2024 2.590 2.730 2.480 2.490 100,140 -0.07(-2.73%)
Nov 25, 2024 2.550 2.780 2.507 2.560 250,438 +0.01(+0.39%)
Nov 22, 2024 2.530 2.570 2.400 2.550 194,771 +0.09(+3.66%)
Nov 21, 2024 2.560 2.560 2.340 2.460 164,683 -0.03(-1.20%)
Nov 20, 2024 2.530 2.599 2.410 2.490 189,247 +0.01(+0.40%)
Nov 19, 2024 2.660 2.660 2.410 2.480 300,261 -0.15(-5.70%)
Nov 18, 2024 2.410 2.690 2.400 2.630 248,102 +0.27(+11.44%)
Nov 15, 2024 2.940 2.940 2.330 2.360 361,095 -0.58(-19.73%)
Nov 14, 2024 2.800 3.070 2.550 2.940 552,673 +0.13(+4.63%)
Nov 13, 2024 3.010 3.042 2.760 2.810 240,013 -0.15(-5.07%)
Nov 12, 2024 2.990 2.990 2.870 2.960 84,036 -0.04(-1.33%)
Nov 11, 2024 2.970 3.030 2.810 3.000 91,539 +0.07(+2.39%)
Nov 08, 2024 2.920 3.000 2.810 2.930 77,441 +0.02(+0.69%)
Nov 07, 2024 3.020 3.030 2.870 2.910 76,292 -0.11(-3.64%)
Nov 06, 2024 3.300 3.300 2.860 3.020 124,235 -0.04(-1.31%)
Nov 05, 2024 3.090 3.090 2.916 3.060 50,259 -0.01(-0.33%)
Nov 04, 2024 3.220 3.220 3.020 3.070 55,943 -0.14(-4.36%)
Nov 01, 2024 3.490 3.500 3.110 3.210 63,068 -0.01(-0.31%)
Oct 31, 2024 3.350 3.370 2.980 3.220 139,003 -0.11(-3.30%)
Oct 30, 2024 3.050 3.500 3.040 3.330 316,220 +0.24(+7.77%)
Oct 29, 2024 3.100 3.135 2.940 3.090 128,843 +0.13(+4.39%)
Oct 28, 2024 2.560 2.980 2.560 2.960 256,799 +0.41(+16.08%)
Oct 25, 2024 2.530 2.575 2.430 2.550 57,078 +0.03(+1.19%)
Oct 24, 2024 2.480 2.620 2.420 2.520 72,072 +0.04(+1.61%)
Oct 23, 2024 2.620 2.620 2.409 2.480 157,538 -0.12(-4.62%)
Oct 22, 2024 2.670 2.828 2.520 2.600 427,549 -0.05(-1.89%)
Oct 21, 2024 2.790 2.810 2.600 2.650 61,287 -0.10(-3.64%)
Oct 18, 2024 2.800 2.820 2.750 2.750 121,180 -0.06(-2.14%)
Oct 17, 2024 3.070 3.079 2.750 2.810 101,684 -0.28(-9.06%)
Oct 16, 2024 3.600 3.600 2.790 3.090 691,849 -0.10(-3.13%)
Oct 15, 2024 2.660 3.340 2.660 3.190 374,099 +0.54(+20.38%)
Oct 14, 2024 2.670 2.680 2.640 2.650 133,120 +0.04(+1.53%)
Oct 11, 2024 2.660 2.680 2.600 2.610 142,200 -0.01(-0.38%)
Oct 10, 2024 2.620 2.670 2.600 2.620 39,623 +0.00(+0.00%)
Oct 09, 2024 2.570 2.656 2.540 2.620 56,486 +0.07(+2.75%)
Oct 08, 2024 2.530 2.650 2.530 2.550 79,618 +0.04(+1.59%)
Oct 07, 2024 2.520 2.560 2.500 2.510 48,456 -0.01(-0.40%)
Oct 04, 2024 2.410 2.590 2.400 2.520 118,669 +0.19(+8.15%)
Oct 03, 2024 2.320 2.405 2.320 2.330 88,695 +0.03(+1.30%)
Oct 02, 2024 2.260 2.376 2.260 2.300 69,008 +0.04(+1.77%)
Oct 01, 2024 2.400 2.428 2.203 2.260 44,098 -0.11(-4.64%)
Sep 30, 2024 2.200 2.410 2.200 2.370 139,363 +0.20(+9.22%)
Sep 27, 2024 2.150 2.195 2.150 2.170 30,363 +0.06(+2.84%)
Sep 26, 2024 2.100 2.180 2.100 2.110 63,725 +0.13(+6.57%)
Sep 25, 2024 2.200 2.205 1.950 1.980 201,000 -0.20(-9.17%)
Sep 24, 2024 2.170 2.220 2.110 2.180 36,947 +0.03(+1.40%)
Sep 23, 2024 2.240 2.250 2.040 2.150 175,181 -0.07(-3.15%)
Sep 20, 2024 2.330 2.450 2.200 2.220 485,010 -0.15(-6.33%)
Sep 19, 2024 2.510 2.513 2.360 2.370 54,458 -0.08(-3.27%)
Sep 18, 2024 2.550 2.567 2.450 2.450 50,437 -0.09(-3.54%)
Sep 17, 2024 2.590 2.626 2.340 2.540 229,978 +0.00(+0.00%)
Sep 16, 2024 2.450 2.600 2.430 2.540 73,782 +0.10(+4.10%)
Sep 13, 2024 2.660 2.905 2.310 2.440 326,070 -0.23(-8.61%)
Sep 12, 2024 2.580 2.890 2.580 2.670 144,578 +0.07(+2.69%)
Sep 11, 2024 2.490 2.710 2.480 2.600 113,598 +0.09(+3.59%)
Sep 10, 2024 2.720 2.720 2.480 2.510 141,445 -0.19(-7.04%)
Sep 09, 2024 2.890 2.950 2.550 2.700 171,541 -0.10(-3.57%)
Sep 06, 2024 2.800 3.110 2.700 2.800 470,265 -0.03(-1.06%)
Sep 05, 2024 2.350 2.970 2.300 2.830 590,836 +0.46(+19.41%)
Sep 04, 2024 2.230 2.370 2.100 2.370 104,721 +0.29(+13.94%)
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.