Genelux Corporation - Common Stock (GNLX)

2.9300
-0.1500 (-4.87%)
NASDAQ· Last Trade: Jun 6th, 6:17 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Genelux Corporation - Common Stock (GNLX)

DateOpenHighLowCloseVolumeAdjusted Close
6/05/20263.063.072.892.93166,2192.93
6/04/20262.993.152.973.08138,6393.08
6/03/20262.933.012.863.00307,0333.00
6/02/20262.973.032.912.95142,7102.95
6/01/20263.013.072.942.97139,5032.97
5/29/20260.003.093.023.05115,1643.05
5/28/20263.013.163.013.07213,4343.07
5/27/20263.003.142.993.06216,3233.06
5/26/20262.943.172.943.01114,2453.01
5/22/20262.942.952.862.9276,8082.92
5/21/20262.902.942.882.9251,5052.92
5/20/20262.852.932.782.93100,2342.93
5/19/20262.852.892.742.80142,5652.80
5/18/20262.933.112.812.85161,9652.85
5/15/20262.993.022.882.92152,2302.92
5/14/20263.183.212.933.04289,2963.04
5/13/20262.993.252.993.19279,9483.19
5/12/20262.902.982.802.97137,1202.97
5/11/20263.113.222.852.90210,0682.90
5/08/20262.853.202.833.11368,4033.11
5/07/20262.912.942.712.83188,6872.83
5/06/20262.792.952.742.87211,7792.87
5/05/20262.882.972.722.7771,4742.77
5/04/20262.742.972.742.85146,0642.85
5/01/20262.652.752.632.74118,0632.74
4/30/20262.512.692.512.67163,0082.67
4/29/20262.532.532.462.50163,9932.50
4/28/20262.542.562.502.5385,4132.53
4/27/20262.552.602.502.56123,0782.56
4/24/20262.572.602.472.52131,5172.52
4/23/20262.582.582.482.52151,6642.52
4/22/20262.662.742.532.54118,7992.54
4/21/20262.702.762.502.56174,2542.56
4/20/20262.792.802.652.65127,4982.65
4/17/20262.852.862.762.79135,6932.79
4/16/20262.852.852.732.7758,5942.77
4/15/20262.682.862.622.84404,3242.84
4/14/20262.582.672.542.64113,9742.64
4/13/20262.552.702.432.53173,8332.53
4/10/20262.582.602.392.54166,4022.54
4/09/20262.662.892.302.561,007,6372.56
4/08/20262.812.812.612.64229,0142.64
4/07/20262.722.812.652.65205,8572.65
4/06/20262.632.842.612.73327,9882.73
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