Skip to main content

Genelux Corporation - Common Stock (NQ:GNLX)

2.870 -0.120 (-4.01%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 3.000 3.040 2.870 2.870 73,873 -0.12(-4.01%)
Jun 27, 2025 3.060 3.170 2.930 2.990 76,941 -0.06(-1.97%)
Jun 26, 2025 2.910 3.050 2.865 3.050 39,510 +0.11(+3.74%)
Jun 25, 2025 2.770 2.950 2.750 2.940 30,564 +0.16(+5.76%)
Jun 24, 2025 2.830 2.910 2.760 2.780 49,300 +0.01(+0.36%)
Jun 23, 2025 2.950 3.040 2.770 2.770 98,853 -0.20(-6.73%)
Jun 20, 2025 2.910 3.060 2.820 2.970 277,488 +0.05(+1.71%)
Jun 18, 2025 2.950 2.980 2.850 2.920 54,205 -0.10(-3.31%)
Jun 17, 2025 3.220 3.277 2.940 3.020 141,738 -0.21(-6.50%)
Jun 16, 2025 3.120 3.290 2.915 3.230 451,193 +0.17(+5.56%)
Jun 13, 2025 2.610 3.210 2.570 3.060 579,660 +0.41(+15.47%)
Jun 12, 2025 2.580 2.688 2.530 2.650 89,587 +0.00(+0.00%)
Jun 11, 2025 2.680 2.700 2.550 2.650 53,754 -0.02(-0.75%)
Jun 10, 2025 2.780 2.836 2.630 2.670 76,015 -0.04(-1.48%)
Jun 09, 2025 2.570 2.760 2.494 2.710 130,764 +0.15(+5.86%)
Jun 06, 2025 2.550 2.600 2.430 2.560 128,854 +0.03(+1.19%)
Jun 05, 2025 2.440 2.550 2.400 2.530 192,780 +0.08(+3.27%)
Jun 04, 2025 2.570 2.600 2.380 2.450 218,453 -0.12(-4.67%)
Jun 03, 2025 2.500 2.570 2.460 2.570 107,445 +0.12(+4.90%)
Jun 02, 2025 2.470 2.510 2.380 2.450 84,008 +0.03(+1.24%)
May 30, 2025 2.430 2.560 2.380 2.420 141,226 -0.04(-1.63%)
May 29, 2025 2.460 2.570 2.430 2.460 45,526 +0.01(+0.41%)
May 28, 2025 2.540 2.630 2.420 2.450 127,667 -0.09(-3.54%)
May 27, 2025 2.580 2.780 2.510 2.540 114,238 -0.04(-1.55%)
May 23, 2025 2.450 2.590 2.410 2.580 57,125 +0.09(+3.61%)
May 22, 2025 2.480 2.640 2.470 2.490 84,849 +0.00(+0.00%)
May 21, 2025 2.750 2.799 2.450 2.490 112,265 -0.26(-9.45%)
May 20, 2025 2.630 2.750 2.553 2.750 69,917 +0.14(+5.36%)
May 19, 2025 2.450 2.610 2.410 2.610 95,610 +0.13(+5.24%)
May 16, 2025 2.430 2.540 2.361 2.480 78,773 +0.06(+2.48%)
May 15, 2025 2.440 2.450 2.300 2.420 102,012 +0.02(+0.83%)
May 14, 2025 2.500 2.572 2.400 2.400 151,930 -0.08(-3.23%)
May 13, 2025 2.830 2.830 2.480 2.480 367,326 -0.30(-10.79%)
May 12, 2025 3.000 3.350 2.760 2.780 494,669 -0.18(-6.08%)
May 09, 2025 3.020 3.050 2.690 2.960 107,156 +0.11(+3.86%)
May 08, 2025 2.350 3.060 2.350 2.850 561,786 +0.53(+22.84%)
May 07, 2025 2.390 2.470 2.255 2.320 111,220 -0.01(-0.43%)
May 06, 2025 2.500 2.500 2.325 2.330 158,142 -0.18(-7.17%)
May 05, 2025 2.650 2.700 2.480 2.510 89,446 -0.12(-4.56%)
May 02, 2025 2.430 2.720 2.430 2.630 106,273 +0.21(+8.45%)
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 Of Service.