Dark

GENQ
Genesis Unicorn Capital Corp. Class A Common Stock
stock NASDAQ

Inactive

Aug 3, 2023

10.47USD+24.052%(+2.03)90,242

Pre-market

0.00USD-100.000%(-8.44)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2023-08-03	8.9900	11.4300	8.9300	10.4700	+24.052%	90,242	0.000%
2023-08-02	8.8100	9.4400	7.9300	8.4400	-14.961%	44,984	+24.052%
2023-08-01	7.5200	10.6000	7.0000	9.9248	+19.002%	142,171	+5.493%
2023-07-31	9.5800	9.5800	7.2500	8.3400	-14.549%	162,221	+25.540%
2023-07-28	9.8000	9.8800	9.3100	9.7600	+4.385%	52,558	+7.275%
2023-07-27	10.8000	11.0000	9.0000	9.3500	-4.103%	3,074,761	+11.979%
2023-07-26	10.7400	13.3800	8.7100	9.7500	-6.699%	204,806	+7.385%
2023-07-25	10.3000	10.8000	10.2500	10.4500	-0.191%	29,905	+0.191%
2023-07-24	10.5000	10.8600	10.2353	10.4700	-2.332%	43,270	0.000%
2023-07-21	10.7000	11.0000	10.0372	10.7200	-0.372%	67,862	-2.332%
2023-07-20	10.7500	10.7800	10.7400	10.7600	+0.093%	336,294	-2.695%
2023-07-19	10.7500	10.7800	10.7500	10.7500	0.000%	6,827	-2.605%
2023-07-18	10.7100	10.7550	10.7100	10.7500	+2.089%	35,579	-2.605%
2023-07-17	10.7300	10.8200	10.5300	10.5300	-1.688%	80,561	-0.570%
2023-07-14	10.7100	10.7200	10.7100	10.7108	-0.087%	26,016	-2.248%
2023-07-12	10.7100	10.7250	10.7100	10.7201	+0.282%	212,162	-2.333%
2023-07-11	10.7300	10.7300	10.6900	10.6900	+0.094%	6,462	-2.058%
2023-07-10	10.6500	10.6800	10.6500	10.6800	+0.282%	4,021	-1.966%
2023-07-07	10.6600	10.6600	10.6500	10.6500	-0.467%	4,223	-1.690%
2023-07-06	10.7300	10.7555	10.7000	10.7000	-0.833%	106,925	-2.150%
2023-06-27	10.7401	10.7899	10.7401	10.7899	+0.652%	207	-2.965%
2023-06-22	10.7200	10.7200	10.7200	10.7200	0.000%	4,006	-2.332%
2023-06-15	10.7200	10.7200	10.7200	10.7200	0.000%	48,600	-2.332%
2023-06-14	10.7450	10.7450	10.7200	10.7200	0.000%	18,064	-2.332%
2023-06-12	10.7200	10.7200	10.7200	10.7200	0.000%	182	-2.332%
2023-06-09	10.7200	10.7200	10.7200	10.7200	0.000%	131	-2.332%
2023-06-07	10.7200	10.7200	10.7200	10.7200	0.000%	9,822	-2.332%
2023-06-06	10.7200	10.7200	10.7200	10.7200	0.000%	777	-2.332%
2023-06-01	10.7600	10.7900	10.7200	10.7200	-0.279%	3,111	-2.332%
2023-05-26	10.7500	10.7500	10.7500	10.7500	+0.280%	386	-2.605%
2023-05-22	10.7500	10.7500	10.7200	10.7200	+0.187%	3,021	-2.332%
2023-05-18	10.6900	10.7000	10.6900	10.7000	+0.094%	335,236	-2.150%
2023-05-11	10.6900	10.6900	10.6900	10.6900	0.000%	1,118	-2.058%
2023-05-10	10.6800	10.6900	10.6800	10.6900	+0.187%	7,121	-2.058%
2023-05-09	10.6800	10.7200	10.6300	10.6700	+0.282%	175,023	-1.874%
2023-05-04	10.6350	10.6400	10.6350	10.6400	+0.094%	2,001	-1.598%
2023-05-03	10.6400	10.6400	10.6300	10.6300	-0.094%	2,123	-1.505%
2023-05-02	10.6250	10.6400	10.6250	10.6400	+0.141%	2,168	-1.598%
2023-05-01	10.6400	10.6400	10.6250	10.6250	+0.047%	2,394	-1.459%
2023-04-28	10.6200	10.6300	10.6200	10.6200	-0.375%	1,005	-1.412%
2023-04-27	10.6600	10.6600	10.6600	10.6600	0.000%	2,705	-1.782%
2023-04-26	10.6600	10.6600	10.6600	10.6600	+0.282%	110	-1.782%
2023-04-25	10.6300	10.6300	10.6300	10.6300	0.000%	5,048	-1.505%
2023-04-24	10.6300	10.6300	10.6300	10.6300	+0.044%	5,301	-1.505%
2023-04-21	10.6253	10.6253	10.6253	10.6253	-1.727%	109	-1.462%
2023-04-17	10.6200	10.8120	10.6200	10.8120	+1.808%	604	-3.163%
2023-04-12	10.6100	10.6200	10.6100	10.6200	+0.378%	10,014	-1.412%
2023-04-11	10.5800	10.5800	10.5800	10.5800	-5.872%	904	-1.040%
2023-04-10	11.2400	11.2400	11.2400	11.2400	+6.138%	110	-6.851%
2023-04-06	10.5700	10.5900	10.5600	10.5900	+0.283%	5,404	-1.133%
2023-04-04	10.5600	10.5601	10.5600	10.5601	-7.933%	203	-0.853%
2023-04-03	11.4700	11.4700	11.4700	11.4700	+9.238%	104	-8.718%
2023-03-30	11.4900	11.4900	10.5000	10.5000	-0.474%	325	-0.286%
2023-03-29	10.5500	10.5500	10.5500	10.5500	-0.472%	2,603	-0.758%
2023-03-24	10.5900	10.6000	10.5800	10.6000	+0.563%	23,350	-1.226%
2023-03-16	10.5400	10.5407	10.5400	10.5407	-0.277%	207	-0.671%
2023-03-13	10.5700	10.5700	10.5700	10.5700	+0.667%	1,202	-0.946%
2023-03-10	10.5700	10.5700	10.5000	10.5000	0.000%	3,910	-0.286%
2023-03-09	10.5001	10.5350	10.5000	10.5000	+0.191%	1,000	-0.286%
2023-03-02	10.4800	10.4800	10.4800	10.4800	0.000%	875	-0.095%
2023-02-28	10.4800	10.4800	10.4800	10.4800	0.000%	200	-0.095%
2023-02-22	10.4800	10.4800	10.4800	10.4800	0.000%	1,255	-0.095%
2023-02-21	10.5600	10.5600	10.4800	10.4800	0.000%	1,502	-0.095%
2023-02-16	10.4800	10.5487	10.4400	10.4800	0.000%	273,251	-0.095%
2023-02-13	10.4400	10.4800	10.4400	10.4800	+0.479%	3,619	-0.095%
2023-02-10	10.4000	10.4500	10.4000	10.4300	+0.385%	47,321	+0.384%
2023-02-09	10.4100	10.4200	10.3900	10.3900	-0.096%	33,622	+0.770%
2023-02-07	10.4600	10.4700	10.4000	10.4000	-0.192%	4,887	+0.673%
2023-02-03	10.4100	10.4200	10.4100	10.4200	0.000%	20,400	+0.480%
2023-02-01	10.4200	10.4200	10.4000	10.4200	+0.192%	12,569	+0.480%
2023-01-31	10.4050	10.4050	10.3999	10.4000	-0.048%	20,720	+0.673%
2023-01-30	10.4000	10.4100	10.3992	10.4050	-0.096%	45,439	+0.625%
2023-01-27	10.3900	10.4200	10.3900	10.4150	+0.337%	45,471	+0.528%
2023-01-26	10.3800	10.3800	10.3800	10.3800	+0.193%	200	+0.867%
2023-01-25	10.3600	10.3600	10.3500	10.3600	+0.290%	16,914	+1.062%
2023-01-24	10.3200	10.3300	10.3150	10.3300	+0.194%	15,706	+1.355%
2023-01-23	10.3100	10.3100	10.3100	10.3100	0.000%	3,196	+1.552%
2023-01-20	10.3100	10.3100	10.3100	10.3100	+0.097%	183	+1.552%
2023-01-18	10.2800	10.3000	10.2800	10.3000	-0.387%	19,426	+1.650%
2023-01-17	10.4000	10.4000	10.3300	10.3400	+0.780%	81,400	+1.257%
2023-01-13	10.2600	10.2600	10.2600	10.2600	+0.098%	5,000	+2.047%
2023-01-12	10.2500	10.2500	10.2500	10.2500	+0.098%	2,500	+2.146%
2023-01-11	10.2400	10.2400	10.2400	10.2400	+0.196%	3,809	+2.246%
2023-01-10	10.2100	10.2300	10.2100	10.2200	+0.196%	70,905	+2.446%
2023-01-09	10.2000	10.2000	10.2000	10.2000	+0.098%	16,679	+2.647%
2023-01-04	10.1900	10.1900	10.1900	10.1900	+0.190%	1,103	+2.748%
2023-01-03	10.1707	10.1707	10.1707	10.1707	+0.105%	1,560	+2.943%
2022-12-27	10.1500	10.1600	10.1500	10.1600	+0.395%	4,753	+3.051%
2022-12-22	10.1200	10.1200	10.1200	10.1200	-0.197%	102	+3.458%
2022-12-20	10.1400	10.1400	10.1400	10.1400	+0.099%	6,677	+3.254%
2022-12-19	10.1300	10.1300	10.1300	10.1300	+0.496%	10,695	+3.356%
2022-12-16	10.0800	10.0800	10.0800	10.0800	0.000%	107	+3.869%
2022-12-15	10.0800	10.0800	10.0800	10.0800	0.000%	403	+3.869%
2022-12-14	10.0800	10.0800	10.0800	10.0800	0.000%	168	+3.869%
2022-12-09	10.0800	10.0800	10.0800	10.0800	0.000%	602	+3.869%
2022-12-08	10.0900	10.0900	10.0800	10.0800	-0.297%	2,902	+3.869%
2022-12-02	10.1100	10.1100	10.1100	10.1100	0.000%	253	+3.561%
2022-12-01	10.1150	10.1250	10.1100	10.1100	0.000%	7,122	+3.561%
2022-11-30	10.1100	10.1150	10.1100	10.1100	-0.099%	1,842	+3.561%
2022-11-25	10.1100	10.1200	10.1100	10.1200	+0.297%	2,935	+3.458%
2022-11-23	10.0850	10.0900	10.0800	10.0900	+0.099%	153,165	+3.766%
2022-11-21	10.0800	10.0850	10.0800	10.0800	0.000%	26,449	+3.869%
2022-11-18	10.0600	10.0800	10.0600	10.0800	+0.054%	1,800	+3.869%
2022-11-17	10.0600	10.0746	10.0600	10.0746	+0.245%	3,551	+3.925%
2022-11-16	10.0500	10.0500	10.0500	10.0500	0.000%	100	+4.179%
2022-11-15	10.0500	10.0500	10.0500	10.0500	-0.298%	100	+4.179%
2022-11-14	10.0800	10.0800	10.0800	10.0800	0.000%	18,189	+3.869%
2022-11-08	10.0800	10.0800	10.0800	10.0800	+0.099%	6,000	+3.869%
2022-11-07	10.0700	10.0700	10.0700	10.0700	+0.499%	1,013	+3.972%
2022-11-02	10.0200	10.0200	10.0200	10.0200	0.000%	100	+4.491%
2022-10-28	10.0200	10.0200	10.0200	10.0200	+0.200%	303	+4.491%
2022-10-26	10.0200	10.0200	10.0000	10.0000	-0.498%	6,901	+4.700%
2022-10-25	10.0400	10.0500	10.0400	10.0500	+0.299%	569	+4.179%
2022-10-21	10.0100	10.0200	10.0100	10.0200	+0.401%	2,100	+4.491%
2022-10-12	9.9800	9.9800	9.9800	9.9800	-0.200%	2,714	+4.910%
2022-10-10	9.9900	10.0000	9.9900	10.0000	+0.301%	788	+4.700%
2022-09-26	10.0000	10.0000	9.9700	9.9700	0.000%	16,706	+5.015%
2022-09-23	9.9700	9.9900	9.9500	9.9700	-0.100%	230,132	+5.015%
2022-09-19	9.9800	9.9800	9.9800	9.9800	0.000%	5,170	+4.910%
2022-09-02	9.9800	9.9800	9.9800	9.9800	+0.100%	107	+4.910%
2022-08-22	9.9700	9.9700	9.9700	9.9700	+0.201%	152	+5.015%
2022-08-19	9.9500	9.9500	9.9500	9.9500	-0.500%	130	+5.226%
2022-08-16	10.0000	10.0000	10.0000	10.0000	+0.301%	1,000	+4.700%
2022-07-18	9.9700	9.9700	9.9700	9.9700	0.000%	1,119	+5.015%
2022-07-15	9.9500	9.9700	9.9400	9.9700	0.000%	156,552	+5.015%
2022-07-11	9.9700	9.9700	9.9700	9.9700	+0.100%	240	+5.015%
2022-07-05	9.9600	9.9600	9.9600	9.9600	+0.302%	4,246	+5.120%
2022-07-01	9.9200	9.9300	9.9200	9.9300	-0.101%	50,101	+5.438%
2022-06-23	9.9400	9.9400	9.9400	9.9400	0.000%	325,485	+5.332%
2022-06-22	9.9400	9.9400	9.9400	9.9400	-0.101%	4,786	+5.332%
2022-06-15	9.9500	9.9500	9.9500	9.9500	0.000%	4,786	+5.226%
2022-06-14	9.9400	9.9500	9.9200	9.9500	+0.101%	79,200	+5.226%
2022-06-13	9.9400	9.9400	9.9400	9.9400	0.000%	1,302	+5.332%
2022-06-10	9.9400	9.9400	9.9400	9.9400	0.000%	1,801	+5.332%
2022-06-06	9.9500	9.9500	9.9400	9.9400	-0.101%	45,932	+5.332%
2022-06-03	9.9500	9.9500	9.9500	9.9500	0.000%	11,710	+5.226%
2022-05-26	9.9500	9.9500	9.9500	9.9500	+0.101%	11,707	+5.226%
2022-05-25	9.9400	9.9407	9.9350	9.9400	+0.101%	69,494	+5.332%
2022-05-20	9.9300	9.9300	9.9300	9.9300	0.000%	22,500	+5.438%
2022-05-19	9.9300	9.9307	9.9298	9.9300	-0.101%	147,710	+5.438%
2022-05-12	9.9200	9.9400	9.9200	9.9400	+0.101%	5,100	+5.332%
2022-05-11	9.9300	9.9300	9.9300	9.9300	-0.201%	100	+5.438%
2022-05-09	9.9500	9.9500	9.9500	9.9500	0.000%	5,901	+5.226%
2022-05-05	9.9500	9.9500	9.9400	9.9500	0.000%	627,400	+5.226%
2022-05-04	9.9500	9.9500	9.9500	9.9500	0.000%	5,000	+5.226%
2022-05-03	9.9500	9.9500	9.9500	9.9500	-0.100%	157,713	+5.226%
2022-04-28	9.9500	9.9600	9.9500	9.9600	+0.101%	60,803	+5.120%
2022-04-27	9.9500	9.9500	9.9500	9.9500	0.000%	241	+5.226%
2022-04-25	9.9500	9.9500	9.9500	9.9500	+0.025%	5,008	+5.226%
2022-04-22	9.9550	9.9550	9.9475	9.9475	-0.226%	510	+5.253%
2022-04-21	9.9700	9.9700	9.9700	9.9700	+0.201%	2,001	+5.015%
2022-04-20	9.9500	9.9500	9.9500	9.9500	0.000%	2,869	+5.226%
2022-04-19	9.9500	9.9500	9.9500	9.9500	-0.201%	6,507	+5.226%
2022-04-18	9.9600	9.9700	9.9600	9.9700	+0.403%	1,855	+5.015%
2022-04-13	9.9300	9.9300	9.9300	9.9300	+0.101%	1,013	+5.438%
2022-04-12	9.9200	9.9200	9.9200	9.9200	+0.101%	1,085	+5.544%
2022-04-11	9.9100	9.9150	9.9100	9.9100	-0.102%	136,924	+5.651%
2022-04-08	9.9100	9.9201	9.9100	9.9201	+0.203%	5,205	+5.543%
2022-04-07	9.9500	9.9500	9.8800	9.9000	0.000%	85,700	+5.758%

.dark-mode .fXS8h6{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .fXS8h6{ color: #333333; background-color: white; border: 2px solid #333333; }GENQGenesis Unicorn Capital Corp. Class A Common Stockstock NASDAQ

GENQ
Genesis Unicorn Capital Corp. Class A Common Stock
stock NASDAQ