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

Genelux Corporation - Common Stock (NQ: GNLX )

2.270 +0.080 (+3.65%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 20, 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 (%)
Dec 20, 2024 2.160 2.310 2.150 2.270 62,996 +0.10(+4.61%)
Dec 19, 2024 2.290 2.385 2.130 2.170 76,153 -0.12(-5.24%)
Dec 18, 2024 2.390 2.430 2.290 2.290 102,417 -0.11(-4.58%)
Dec 17, 2024 2.360 2.430 2.340 2.400 73,922 +0.04(+1.69%)
Dec 16, 2024 2.350 2.400 2.270 2.360 83,177 +0.03(+1.29%)
Dec 13, 2024 2.570 2.620 2.270 2.330 279,951 -0.19(-7.54%)
Dec 12, 2024 2.560 2.640 2.520 2.520 84,529 -0.07(-2.70%)
Dec 11, 2024 2.720 2.720 2.530 2.590 100,822 -0.13(-4.78%)
Dec 10, 2024 2.730 2.800 2.660 2.720 52,605 -0.01(-0.37%)
Dec 09, 2024 2.780 2.780 2.630 2.730 100,974 +0.02(+0.74%)
Dec 06, 2024 2.640 2.804 2.610 2.710 108,577 +0.08(+3.04%)
Dec 05, 2024 2.840 2.840 2.610 2.630 185,978 -0.20(-7.07%)
Dec 04, 2024 2.950 3.040 2.750 2.830 148,340 -0.09(-3.08%)
Dec 03, 2024 2.870 3.115 2.790 2.920 193,064 +0.08(+2.82%)
Dec 02, 2024 2.680 2.990 2.676 2.840 314,705 +0.15(+5.58%)
Nov 29, 2024 2.720 2.720 2.640 2.690 47,784 +0.00(+0.00%)
Nov 27, 2024 2.540 2.700 2.481 2.690 286,502 +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 2.490 199,248 +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 2.520 118,692 +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%)
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.