Genelux Corp. GNLX
NASDAQ · United States · Health Technology
$2.52-0.01 (-0.40%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $2.52 | -0.40% | $2.53 | $2.56 | $2.46 | 200.90K |
| 2026-09-30 | $2.53 | +3.27% | $2.47 | $2.55 | $2.47 | 236.90K |
| 2026-09-29 | $2.45 | -0.81% | $2.48 | $2.56 | $2.41 | 164.90K |
| 2026-09-28 | $2.47 | -0.40% | $2.46 | $2.50 | $2.41 | 103.70K |
| 2026-09-25 | $2.48 | +2.06% | $2.47 | $2.54 | $2.42 | 139.60K |
| 2026-09-24 | $2.43 | -3.38% | $2.51 | $2.52 | $2.41 | 152.00K |
| 2026-09-23 | $2.52 | -3.64% | $2.61 | $2.64 | $2.50 | 115.80K |
| 2026-09-22 | $2.61 | +1.95% | $2.55 | $2.63 | $2.52 | 161.80K |
| 2026-09-21 | $2.56 | +1.19% | $2.57 | $2.59 | $2.51 | 197.30K |
| 2026-09-18 | $2.53 | 0.00% | $2.54 | $2.57 | $2.50 | 143.10K |
| 2026-09-17 | $2.53 | +8.12% | $2.36 | $2.56 | $2.36 | 295.30K |
| 2026-09-16 | $2.34 | -5.26% | $2.47 | $2.47 | $2.31 | 661.70K |
| 2026-09-15 | $2.47 | -2.76% | $2.61 | $2.61 | $2.40 | 203.00K |
| 2026-09-14 | $2.54 | +2.01% | $2.49 | $2.61 | $2.46 | 297.60K |
| 2026-09-11 | $2.49 | +0.40% | $2.53 | $2.55 | $2.45 | 146.90K |
| 2026-09-10 | $2.48 | -1.59% | $2.55 | $2.73 | $2.41 | 535.50K |
| 2026-09-09 | $2.52 | -0.79% | $2.50 | $2.56 | $2.48 | 113.10K |
| 2026-09-08 | $2.54 | +4.10% | $2.50 | $2.54 | $2.39 | 408.30K |
| 2026-09-04 | $2.44 | -3.17% | $2.52 | $2.54 | $2.42 | 290.80K |
| 2026-09-03 | $2.52 | -1.18% | $2.55 | $2.58 | $2.46 | 510.40K |
| 2026-09-02 | $2.55 | -1.92% | $2.58 | $2.63 | $2.55 | 158.10K |
| 2026-09-01 | $2.60 | -0.57% | $2.63 | $2.66 | $2.56 | 195.00K |
| 2026-08-31 | $2.62 | -1.69% | $2.67 | $2.77 | $2.56 | 328.50K |
| 2026-08-28 | $2.66 | -7.64% | $2.87 | $2.87 | $2.65 | 415.40K |
| 2026-08-27 | $2.88 | +5.49% | $2.72 | $2.95 | $2.72 | 592.40K |
| 2026-08-26 | $2.73 | +0.37% | $2.73 | $2.76 | $2.64 | 300.10K |
| 2026-08-25 | $2.72 | 0.00% | $2.73 | $2.82 | $2.67 | 352.90K |
| 2026-08-24 | $2.72 | 0.00% | $2.70 | $2.77 | $2.57 | 361.10K |
| 2026-08-21 | $2.72 | -0.73% | $2.78 | $2.81 | $2.68 | 223.70K |
| 2026-08-20 | $2.74 | +2.24% | $2.72 | $2.80 | $2.62 | 405.10K |
| 2026-08-19 | $2.68 | +3.08% | $2.64 | $2.79 | $2.63 | 317.40K |
| 2026-08-18 | $2.60 | -3.70% | $2.70 | $2.79 | $2.56 | 379.00K |
| 2026-08-17 | $2.70 | -1.46% | $2.76 | $2.76 | $2.63 | 265.10K |
| 2026-08-14 | $2.74 | +4.18% | $2.65 | $2.82 | $2.58 | 462.80K |
| 2026-08-13 | $2.63 | -2.59% | $2.70 | $2.76 | $2.61 | 315.70K |
| 2026-08-12 | $2.70 | +1.89% | $2.70 | $2.73 | $2.54 | 250.80K |
| 2026-08-11 | $2.65 | -2.57% | $2.75 | $2.78 | $2.55 | 316.00K |
| 2026-08-10 | $2.72 | +2.26% | $2.66 | $2.73 | $2.62 | 434.40K |
| 2026-08-07 | $2.66 | -1.48% | $2.72 | $2.72 | $2.52 | 246.80K |
| 2026-08-06 | $2.70 | +7.57% | $2.51 | $2.73 | $2.50 | 209.60K |
| 2026-08-05 | $2.51 | -10.99% | $2.85 | $2.93 | $2.50 | 950.20K |
| 2026-08-04 | $2.82 | -5.37% | $3.00 | $3.08 | $2.78 | 787.20K |
| 2026-08-03 | $2.98 | +1.36% | $2.97 | $2.99 | $2.91 | 219.60K |
| 2026-07-31 | $2.94 | -3.61% | $3.04 | $3.05 | $2.87 | 374.90K |
| 2026-07-30 | $3.05 | +7.77% | $2.89 | $3.08 | $2.83 | 236.50K |
| 2026-07-29 | $2.83 | -3.08% | $2.95 | $2.97 | $2.80 | 125.50K |
| 2026-07-28 | $2.92 | -1.02% | $2.93 | $2.95 | $2.85 | 145.50K |
| 2026-07-27 | $2.95 | +2.08% | $2.96 | $2.99 | $2.89 | 66.50K |
| 2026-07-24 | $2.89 | -2.36% | $2.99 | $2.99 | $2.85 | 153.60K |
| 2026-07-23 | $2.96 | 0.00% | $2.90 | $3.00 | $2.89 | 141.40K |
| 2026-07-22 | $2.96 | +2.42% | $2.94 | $3.01 | $2.91 | 108.20K |
| 2026-07-21 | $2.89 | -1.37% | $2.94 | $2.95 | $2.89 | 61.00K |
| 2026-07-20 | $2.93 | +2.09% | $2.86 | $2.97 | $2.78 | 165.70K |
| 2026-07-17 | $2.87 | +1.77% | $2.80 | $2.88 | $2.80 | 77.20K |
| 2026-07-16 | $2.82 | -3.09% | $2.90 | $2.90 | $2.81 | 185.40K |
| 2026-07-15 | $2.91 | +0.69% | $2.91 | $2.93 | $2.83 | 169.70K |
| 2026-07-14 | $2.89 | -2.36% | $2.96 | $3.01 | $2.84 | 178.50K |
| 2026-07-13 | $2.96 | -2.31% | $3.00 | $3.03 | $2.90 | 187.50K |
| 2026-07-10 | $3.03 | +1.68% | $2.98 | $3.04 | $2.89 | 248.60K |
| 2026-07-09 | $2.98 | +0.68% | $3.04 | $3.04 | $2.91 | 124.80K |
| 2026-07-08 | $2.96 | -0.34% | $2.97 | $3.01 | $2.86 | 179.40K |
| 2026-07-07 | $2.97 | -1.66% | $3.09 | $3.09 | $2.94 | 112.50K |
| 2026-07-06 | $3.02 | +1.00% | $3.02 | $3.18 | $2.95 | 187.80K |
| 2026-07-02 | $2.99 | +3.10% | $2.90 | $3.04 | $2.87 | 196.00K |
| 2026-07-01 | $2.90 | -3.65% | $3.01 | $3.05 | $2.86 | 162.00K |
| 2026-06-30 | $3.01 | +3.79% | $2.99 | $3.03 | $2.83 | 338.50K |
| 2026-06-29 | $2.90 | +1.05% | $2.91 | $2.95 | $2.80 | 200.40K |
| 2026-06-26 | $2.87 | -1.03% | $2.89 | $2.96 | $2.79 | 353.80K |
| 2026-06-25 | $2.90 | +1.75% | $2.89 | $2.97 | $2.84 | 163.40K |
| 2026-06-24 | $2.85 | -2.40% | $2.93 | $2.99 | $2.84 | 172.40K |
| 2026-06-23 | $2.92 | 0.00% | $2.87 | $2.97 | $2.85 | 91.80K |
| 2026-06-22 | $2.92 | -1.52% | $3.03 | $3.09 | $2.88 | 241.90K |
| 2026-06-18 | $2.96 | +4.04% | $2.88 | $2.98 | $2.83 | 98.80K |
| 2026-06-17 | $2.85 | -5.94% | $3.07 | $3.11 | $2.67 | 542.90K |
| 2026-06-16 | $3.03 | +0.33% | $3.00 | $3.10 | $2.93 | 158.50K |
| 2026-06-15 | $3.02 | +2.03% | $3.01 | $3.09 | $2.98 | 140.20K |
| 2026-06-12 | $2.96 | +2.78% | $2.91 | $3.03 | $2.85 | 116.80K |
| 2026-06-11 | $2.88 | +0.70% | $2.89 | $2.99 | $2.81 | 192.10K |
| 2026-06-10 | $2.86 | -4.03% | $2.98 | $3.03 | $2.85 | 174.10K |
| 2026-06-09 | $2.98 | +1.71% | $2.99 | $3.03 | $2.89 | 94.60K |
| 2026-06-08 | $2.93 | 0.00% | $2.98 | $2.98 | $2.90 | 80.70K |
| 2026-06-05 | $2.93 | -4.87% | $3.06 | $3.07 | $2.89 | 166.20K |
| 2026-06-04 | $3.08 | +2.67% | $2.99 | $3.15 | $2.97 | 138.60K |
| 2026-06-03 | $3.00 | +1.69% | $2.93 | $3.01 | $2.86 | 307.00K |
| 2026-06-02 | $2.95 | -0.67% | $2.97 | $3.03 | $2.91 | 142.70K |
| 2026-06-01 | $2.97 | -2.62% | $3.01 | $3.07 | $2.94 | 139.50K |
| 2026-05-29 | $3.05 | -0.65% | $3.08 | $3.09 | $3.02 | 114.70K |
| 2026-05-28 | $3.07 | +0.33% | $3.01 | $3.16 | $3.01 | 213.40K |
| 2026-05-27 | $3.06 | +1.66% | $3.00 | $3.14 | $2.99 | 216.30K |
| 2026-05-26 | $3.01 | +3.08% | $2.94 | $3.17 | $2.94 | 114.20K |