Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

Genelux Corporation - Common Stock (GNLX)

2.5700
+0.00 (0.00%)
NASDAQ · Last Trade: Apr 6th, 9:13 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Genelux Corporation - Common Stock (GNLX)

DateOpenHighLowCloseVolumeAdjusted Close
4/02/20262.572.612.482.57138,3182.57
4/01/20262.492.582.482.56136,5852.56
3/31/20262.392.462.302.42137,8892.42
3/30/20262.522.582.292.30281,1892.30
3/27/20262.632.702.432.48136,2182.48
3/26/20262.602.662.542.63160,4612.63
3/25/20262.462.662.462.65347,9452.65
3/24/20262.482.522.382.42205,1222.42
3/23/20262.432.542.342.48363,1982.48
3/20/20262.402.502.312.40504,7172.40
3/19/20262.562.582.482.54106,6592.54
3/18/20262.602.622.562.59132,0642.59
3/17/20262.602.652.582.6291,9972.62
3/16/20262.642.792.632.6362,6942.63
3/13/20262.662.662.522.60100,6062.60
3/12/20262.712.772.602.6375,7442.63
3/11/20262.812.902.702.78100,1992.78
3/10/20262.832.922.692.80111,3312.80
3/09/20262.672.872.652.83134,5372.83
3/06/20262.692.742.582.71185,4692.71
3/05/20262.652.752.632.69154,9192.69
3/04/20262.592.702.572.68162,1322.68
3/03/20262.872.872.562.58204,4602.58
3/02/20262.913.022.832.92293,8672.92
2/27/20262.852.992.822.98166,9622.98
2/26/20262.972.972.832.89126,8202.89
2/25/20262.812.982.812.97110,7792.97
2/24/20262.722.842.702.79198,3462.79
2/23/20262.632.702.592.7078,6292.70
2/20/20262.662.662.562.6486,9632.64
2/19/20262.602.732.542.68174,8802.68
2/18/20262.552.672.552.62127,8362.62
2/17/20262.592.682.532.56194,7722.56
2/13/20262.502.692.482.61218,9022.61
2/12/20262.452.662.442.49210,3352.49
2/11/20262.452.452.362.42213,7672.42
2/10/20262.462.502.382.42198,1872.42
2/09/20262.392.542.312.46291,0862.46
2/06/20262.362.552.332.39254,5432.39
2/05/20262.542.542.322.35303,2892.35
2/04/20262.702.702.462.58297,9952.58
2/03/20262.732.792.622.72186,9042.72
2/02/20262.722.792.662.73123,5902.73
1/30/20262.702.762.612.66148,4602.66
1/29/20262.792.832.662.74193,6422.74
1/28/20262.922.922.702.76216,1592.76
1/27/20262.892.972.852.96199,5992.96
1/26/20262.842.922.752.85197,0362.85
1/23/20262.882.892.772.87193,3852.87
1/22/20262.863.072.822.88352,1832.88
1/21/20262.752.852.682.83206,7552.83
1/20/20262.672.792.582.73289,6262.73
1/16/20262.602.802.552.74402,3792.74
1/15/20262.632.652.522.56254,4452.56
1/14/20262.742.742.572.61371,7392.61
1/13/20262.682.752.552.74324,6972.74
1/12/20262.802.842.602.65513,6112.65
1/09/20262.882.902.752.80818,2312.80
1/08/20262.903.002.652.721,881,6252.72
1/07/20263.383.713.353.39316,0293.39
1/06/20263.663.713.323.39354,2933.39