Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic
  • Search Hotels in Walnut Creek Guide

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Genelux Corporation - Common Stock (NQ: GNLX )

3.220 -0.110 (-3.30%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2024 2.700 2.720 2.610 2.710 249,904 +0.06(+2.26%)
May 30, 2024 2.770 2.810 2.650 2.650 282,137 -0.15(-5.36%)
May 29, 2024 2.700 2.850 2.670 2.800 430,847 +0.01(+0.36%)
May 28, 2024 2.700 2.860 2.555 2.790 894,561 +0.17(+6.49%)
May 24, 2024 3.490 3.490 2.500 2.620 3,320,019 -1.98(-43.04%)
May 23, 2024 4.960 5.530 4.530 4.600 337,823 -0.26(-5.35%)
May 22, 2024 5.040 5.750 4.700 4.860 469,606 -0.16(-3.19%)
May 21, 2024 4.330 5.540 4.330 5.020 617,889 +0.72(+16.74%)
May 20, 2024 3.640 4.320 3.640 4.300 158,593 +0.65(+17.81%)
May 17, 2024 3.620 3.730 3.470 3.650 55,880 +0.05(+1.39%)
May 16, 2024 3.620 3.660 3.500 3.600 63,663 -0.04(-1.10%)
May 15, 2024 3.580 3.900 3.580 3.640 93,538 +0.06(+1.68%)
May 14, 2024 3.710 3.960 3.340 3.580 189,637 -0.03(-0.83%)
May 13, 2024 3.890 3.895 3.550 3.610 73,270 -0.22(-5.74%)
May 10, 2024 3.960 4.000 3.600 3.830 106,783 -0.19(-4.73%)
May 09, 2024 3.780 4.025 3.670 4.020 101,378 +0.23(+6.07%)
May 08, 2024 3.670 3.970 3.650 3.790 113,066 +0.14(+3.84%)
May 07, 2024 3.890 3.905 3.555 3.650 88,574 -0.19(-4.95%)
May 06, 2024 3.950 4.110 3.780 3.840 152,759 +0.01(+0.26%)
May 03, 2024 3.590 3.880 3.390 3.830 124,408 +0.35(+10.06%)
May 02, 2024 3.390 3.490 3.140 3.480 120,632 +0.20(+6.10%)
May 01, 2024 3.130 3.350 3.130 3.280 160,323 +0.17(+5.47%)
Apr 30, 2024 3.190 3.190 3.060 3.110 107,635 -0.06(-1.89%)
Apr 29, 2024 3.450 3.600 3.160 3.170 108,745 -0.23(-6.76%)
Apr 26, 2024 3.330 3.420 3.220 3.400 85,044 +0.08(+2.41%)
Apr 25, 2024 3.390 3.410 3.070 3.320 147,726 -0.13(-3.77%)
Apr 24, 2024 3.500 3.635 3.260 3.450 137,230 -0.03(-0.86%)
Apr 23, 2024 3.380 3.590 3.380 3.480 147,731 +0.13(+3.88%)
Apr 22, 2024 4.190 4.220 3.330 3.350 262,762 -0.78(-18.89%)
Apr 19, 2024 3.870 4.190 3.755 4.130 129,908 +0.27(+6.99%)
Apr 18, 2024 3.680 3.980 3.630 3.860 107,724 +0.24(+6.78%)
Apr 17, 2024 3.540 3.800 3.500 3.615 167,779 +0.10(+2.70%)
Apr 16, 2024 3.810 4.070 3.420 3.520 291,969 -0.28(-7.37%)
Apr 15, 2024 4.160 4.160 3.760 3.800 129,133 -0.32(-7.77%)
Apr 12, 2024 4.260 4.290 4.025 4.120 83,674 -0.16(-3.74%)
Apr 11, 2024 4.390 4.510 4.210 4.280 109,925 -0.07(-1.61%)
Apr 10, 2024 4.500 4.613 4.130 4.350 133,488 -0.25(-5.43%)
Apr 09, 2024 4.750 4.890 4.440 4.600 135,579 -0.07(-1.50%)
Apr 08, 2024 5.000 5.117 4.570 4.670 145,805 -0.26(-5.27%)
Apr 05, 2024 4.760 5.065 4.550 4.930 120,066 +0.20(+4.23%)
Apr 04, 2024 4.940 5.070 4.510 4.730 206,991 -0.13(-2.67%)
Apr 03, 2024 5.250 5.338 4.855 4.860 131,152 -0.39(-7.43%)
Apr 02, 2024 5.190 5.398 4.890 5.250 105,728 +0.01(+0.19%)
Apr 01, 2024 6.500 6.500 5.070 5.240 161,939 -1.19(-18.51%)
Mar 28, 2024 6.110 6.440 5.900 6.430 102,559 +0.41(+6.81%)
Mar 27, 2024 5.960 6.060 5.900 6.020 52,447 +0.07(+1.18%)
Mar 26, 2024 6.250 6.250 5.890 5.950 62,862 -0.19(-3.09%)
Mar 25, 2024 6.280 6.417 5.960 6.140 50,187 -0.08(-1.29%)
Mar 22, 2024 6.070 6.420 6.000 6.220 41,094 +0.13(+2.13%)
Mar 21, 2024 6.250 6.360 5.830 6.090 88,146 -0.11(-1.77%)
Mar 20, 2024 5.860 6.210 5.670 6.200 61,086 +0.28(+4.73%)
Mar 19, 2024 5.900 6.093 5.880 5.920 46,055 +0.04(+0.68%)
Mar 18, 2024 6.250 6.300 5.850 5.880 110,694 -0.38(-6.07%)
Mar 15, 2024 6.070 6.440 6.070 6.260 162,841 +0.03(+0.48%)
Mar 14, 2024 7.000 7.035 6.070 6.230 189,069 -0.21(-3.26%)
Mar 13, 2024 6.700 6.827 6.330 6.440 56,969 -0.30(-4.45%)
Mar 12, 2024 7.090 7.150 6.419 6.740 166,101 +0.25(+3.85%)
Mar 11, 2024 6.400 6.770 6.330 6.490 63,364 +0.13(+2.04%)
Mar 08, 2024 6.590 6.910 6.213 6.360 112,485 -0.05(-0.78%)
Mar 07, 2024 6.720 6.720 6.390 6.410 57,481 -0.23(-3.46%)
Mar 06, 2024 6.550 6.750 6.380 6.640 81,737 +0.20(+3.11%)
Mar 05, 2024 6.900 7.045 6.290 6.440 168,346 -0.46(-6.67%)
Mar 04, 2024 7.260 7.320 6.720 6.900 151,466 -0.37(-5.09%)
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.
 
 
Copyright © 2010-2020 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.