Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic
  • Search Hotels in San Rafael

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

Genelux Corporation - Common Stock (NQ: GNLX )

2.490 +0.140 (+5.96%)
Streaming Delayed Price Updated: 1:39 PM EDT, Jul 15, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 12, 2024 2.590 2.590 2.280 2.350 176,014 -0.20(-7.84%)
Jul 11, 2024 2.550 2.598 2.300 2.550 233,536 +0.06(+2.41%)
Jul 10, 2024 2.180 2.540 2.175 2.490 413,782 +0.32(+14.75%)
Jul 09, 2024 2.300 2.338 2.000 2.170 335,217 +0.03(+1.40%)
Jul 08, 2024 1.980 2.320 1.980 2.140 855,488 +0.16(+8.08%)
Jul 05, 2024 1.880 1.990 1.850 1.980 120,694 +0.06(+3.13%)
Jul 03, 2024 1.900 2.029 1.710 1.920 627,362 +0.21(+12.28%)
Jul 02, 2024 1.820 1.869 1.710 1.710 206,296 -0.13(-7.07%)
Jul 01, 2024 2.000 2.060 1.840 1.840 327,468 -0.11(-5.64%)
Jun 28, 2024 2.220 2.240 1.950 1.950 2,099,465 -0.25(-11.36%)
Jun 27, 2024 2.150 2.240 2.040 2.200 136,088 +0.05(+2.33%)
Jun 26, 2024 2.220 2.305 2.100 2.150 180,297 -0.11(-4.87%)
Jun 25, 2024 2.180 2.310 2.020 2.260 190,395 -0.02(-0.88%)
Jun 24, 2024 2.060 2.315 2.060 2.280 149,264 +0.22(+10.68%)
Jun 21, 2024 2.310 2.357 2.060 2.060 223,319 -0.22(-9.65%)
Jun 20, 2024 2.430 2.460 2.220 2.280 196,321 -0.09(-3.80%)
Jun 18, 2024 2.390 2.440 2.290 2.370 138,593 -0.02(-0.84%)
Jun 17, 2024 2.400 2.480 2.270 2.390 100,783 +0.03(+1.27%)
Jun 14, 2024 2.350 2.390 2.150 2.360 184,380 -0.02(-0.84%)
Jun 13, 2024 2.450 2.530 2.300 2.380 104,121 -0.03(-1.24%)
Jun 12, 2024 2.530 2.530 2.400 2.410 97,340 -0.05(-2.03%)
Jun 11, 2024 2.360 2.505 2.310 2.460 203,221 +0.07(+2.93%)
Jun 10, 2024 2.300 2.400 2.220 2.390 147,795 +0.11(+4.82%)
Jun 07, 2024 2.460 2.579 2.265 2.280 178,814 -0.24(-9.52%)
Jun 06, 2024 2.650 2.650 2.360 2.520 142,059 -0.07(-2.70%)
Jun 05, 2024 2.630 2.660 2.510 2.590 148,376 +0.02(+0.78%)
Jun 04, 2024 2.820 2.820 2.550 2.570 238,413 -0.24(-8.54%)
Jun 03, 2024 2.750 2.830 2.660 2.810 334,309 +0.10(+3.69%)
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%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.