Genelux Corporation - Common Stock (GNLX)
2.5400
-0.0600 (-2.31%)
NASDAQ · Last Trade: Apr 2nd, 6:38 PM EDT
Historical Prices For Genelux Corporation - Common Stock (GNLX)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/02/2025 | 2.56 | 2.75 | 2.54 | 2.54 | 187,099 | 2.54 |
| 4/01/2025 | 2.90 | 2.92 | 2.52 | 2.60 | 238,825 | 2.60 |
| 3/31/2025 | 3.00 | 3.15 | 2.70 | 2.70 | 250,345 | 2.70 |
| 3/28/2025 | 3.04 | 3.35 | 2.94 | 3.08 | 203,077 | 3.08 |
| 3/27/2025 | 3.16 | 3.19 | 2.94 | 3.03 | 203,080 | 3.03 |
| 3/26/2025 | 3.30 | 3.52 | 3.10 | 3.20 | 339,245 | 3.20 |
| 3/25/2025 | 3.50 | 3.59 | 3.03 | 3.40 | 573,708 | 3.40 |
| 3/24/2025 | 3.96 | 3.96 | 3.71 | 3.89 | 68,872 | 3.89 |
| 3/21/2025 | 3.91 | 4.02 | 3.76 | 3.93 | 93,061 | 3.93 |
| 3/20/2025 | 3.93 | 4.05 | 3.81 | 3.98 | 74,546 | 3.98 |
| 3/19/2025 | 3.68 | 4.00 | 3.63 | 4.00 | 73,296 | 4.00 |
| 3/18/2025 | 3.75 | 3.85 | 3.54 | 3.70 | 124,453 | 3.70 |
| 3/17/2025 | 3.43 | 3.78 | 3.40 | 3.73 | 115,848 | 3.73 |
| 3/14/2025 | 3.61 | 3.70 | 3.26 | 3.40 | 151,749 | 3.40 |
| 3/13/2025 | 3.90 | 3.90 | 3.51 | 3.58 | 82,458 | 3.58 |
| 3/12/2025 | 3.71 | 3.88 | 3.64 | 3.78 | 81,632 | 3.78 |
| 3/11/2025 | 3.75 | 3.76 | 3.51 | 3.64 | 79,138 | 3.64 |
| 3/10/2025 | 4.25 | 4.37 | 3.77 | 3.78 | 204,043 | 3.78 |
| 3/07/2025 | 3.72 | 4.24 | 3.54 | 4.20 | 174,092 | 4.20 |
| 3/06/2025 | 3.70 | 3.88 | 3.61 | 3.73 | 72,404 | 3.73 |
| 3/05/2025 | 3.62 | 4.04 | 3.62 | 3.80 | 235,926 | 3.80 |
| 3/04/2025 | 3.52 | 3.80 | 3.38 | 3.64 | 219,101 | 3.64 |
| 3/03/2025 | 4.20 | 4.24 | 3.56 | 3.65 | 326,934 | 3.65 |
| 2/28/2025 | 4.28 | 4.40 | 4.01 | 4.18 | 148,793 | 4.18 |
| 2/27/2025 | 4.57 | 4.74 | 4.25 | 4.31 | 115,377 | 4.31 |
| 2/26/2025 | 4.50 | 4.71 | 4.36 | 4.56 | 135,046 | 4.56 |
| 2/25/2025 | 4.72 | 4.74 | 4.22 | 4.44 | 222,931 | 4.44 |
| 2/24/2025 | 4.88 | 4.94 | 4.50 | 4.70 | 134,069 | 4.70 |
| 2/21/2025 | 4.84 | 5.12 | 4.65 | 4.81 | 143,243 | 4.81 |
| 2/20/2025 | 5.25 | 5.25 | 4.75 | 4.82 | 140,615 | 4.82 |
| 2/19/2025 | 4.84 | 5.40 | 4.70 | 5.23 | 236,290 | 5.23 |
| 2/18/2025 | 5.31 | 5.44 | 4.62 | 4.74 | 303,915 | 4.74 |
| 2/14/2025 | 5.40 | 5.76 | 5.26 | 5.34 | 261,822 | 5.34 |
| 2/13/2025 | 5.61 | 5.73 | 5.30 | 5.46 | 174,808 | 5.46 |
| 2/12/2025 | 5.42 | 5.88 | 5.41 | 5.60 | 656,416 | 5.60 |
| 2/11/2025 | 4.61 | 5.79 | 4.48 | 5.66 | 601,520 | 5.66 |
| 2/10/2025 | 4.35 | 4.67 | 4.20 | 4.57 | 289,968 | 4.57 |
| 2/07/2025 | 4.39 | 4.67 | 4.10 | 4.28 | 221,226 | 4.28 |
| 2/06/2025 | 4.27 | 4.61 | 4.27 | 4.43 | 380,513 | 4.43 |
| 2/05/2025 | 3.90 | 4.29 | 3.85 | 4.19 | 169,129 | 4.19 |
| 2/04/2025 | 3.43 | 3.96 | 3.35 | 3.90 | 152,140 | 3.90 |
| 2/03/2025 | 3.56 | 3.56 | 3.20 | 3.53 | 316,112 | 3.53 |
| 1/31/2025 | 3.97 | 4.04 | 3.42 | 3.95 | 282,139 | 3.95 |
| 1/30/2025 | 4.08 | 4.23 | 3.77 | 3.93 | 215,431 | 3.93 |
| 1/29/2025 | 3.87 | 4.08 | 3.80 | 4.08 | 139,967 | 4.08 |
| 1/28/2025 | 4.10 | 4.37 | 3.70 | 3.92 | 319,319 | 3.92 |
| 1/27/2025 | 3.98 | 4.74 | 3.68 | 3.92 | 750,529 | 3.92 |
| 1/24/2025 | 3.52 | 4.16 | 3.25 | 3.96 | 867,048 | 3.96 |
| 1/23/2025 | 3.31 | 3.40 | 3.03 | 3.36 | 292,502 | 3.36 |
| 1/22/2025 | 3.07 | 3.47 | 3.04 | 3.15 | 451,520 | 3.15 |
| 1/21/2025 | 2.70 | 3.41 | 2.70 | 2.89 | 1,329,951 | 2.89 |
| 1/17/2025 | 2.52 | 2.62 | 2.40 | 2.46 | 55,466 | 2.46 |
| 1/16/2025 | 2.27 | 2.52 | 2.27 | 2.48 | 57,246 | 2.48 |
| 1/15/2025 | 2.40 | 2.57 | 2.25 | 2.29 | 100,974 | 2.29 |
| 1/14/2025 | 2.40 | 2.51 | 2.39 | 2.39 | 44,540 | 2.39 |
| 1/13/2025 | 2.58 | 2.61 | 2.38 | 2.44 | 86,891 | 2.44 |
| 1/10/2025 | 2.66 | 2.67 | 2.52 | 2.58 | 59,782 | 2.58 |
| 1/08/2025 | 2.67 | 2.69 | 2.55 | 2.55 | 42,634 | 2.55 |
| 1/07/2025 | 2.60 | 2.76 | 2.55 | 2.68 | 162,351 | 2.68 |
| 1/06/2025 | 2.58 | 2.73 | 2.53 | 2.54 | 67,404 | 2.54 |
| 1/03/2025 | 2.46 | 2.57 | 2.40 | 2.54 | 90,295 | 2.54 |