Dark

GENQW
Genesis Unicorn Capital Corp. Warrants
stock NASDAQ

Inactive

Aug 3, 2023

0.0800USD+26.984%(+0.0170)316,250

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2023-08-03	0.067500	0.098000	0.041500	0.080000	+26.984%	316,250	0.000%
2023-08-02	0.060000	0.070000	0.041100	0.063000	-6.667%	7,606	+26.984%
2023-08-01	0.052000	0.100000	0.052000	0.067500	+12.500%	189,100	+18.519%
2023-07-31	0.065000	0.065000	0.041100	0.060000	-1.800%	53,920	+33.333%
2023-07-28	0.065000	0.081000	0.061100	0.061100	0.000%	27,972	+30.933%
2023-07-27	0.084100	0.090000	0.061100	0.061100	-8.806%	189,720	+30.933%
2023-07-26	0.067500	0.079900	0.067000	0.067000	-4.286%	118,711	+19.403%
2023-07-25	0.080000	0.080000	0.070000	0.070000	-12.500%	29,501	+14.286%
2023-07-24	0.080000	0.080000	0.075000	0.080000	0.000%	4,100	0.000%
2023-07-21	0.079000	0.080000	0.075000	0.080000	0.000%	3,691	0.000%
2023-07-20	0.080000	0.080300	0.080000	0.080000	0.000%	20,865	0.000%
2023-07-19	0.080000	0.080000	0.067601	0.080000	0.000%	101,100	0.000%
2023-07-18	0.080000	0.080000	0.080000	0.080000	+18.519%	298	0.000%
2023-07-17	0.080000	0.080000	0.067500	0.067500	-15.625%	2,864	+18.519%
2023-07-14	0.080000	0.080000	0.078200	0.080000	+3.227%	3,085	0.000%
2023-07-13	0.080000	0.080000	0.077499	0.077499	-3.126%	1,408	+3.227%
2023-07-12	0.082500	0.082500	0.071700	0.080000	+14.286%	1,698	0.000%
2023-07-11	0.067500	0.077500	0.067500	0.070000	0.000%	1,980	+14.286%
2023-07-10	0.067500	0.070000	0.067500	0.070000	-6.667%	4,815	+14.286%
2023-07-07	0.077500	0.077500	0.067500	0.075000	-3.226%	25,825	+6.667%
2023-07-06	0.076300	0.077500	0.076300	0.077500	-2.516%	29,599	+3.226%
2023-06-22	0.079500	0.079500	0.079500	0.079500	+2.581%	200	+0.629%
2023-06-12	0.077500	0.077500	0.077500	0.077500	-3.125%	544	+3.226%
2023-06-02	0.080000	0.080000	0.080000	0.080000	+6.667%	2,000	0.000%
2023-05-26	0.067500	0.080000	0.067500	0.075000	-6.250%	1,500	+6.667%
2023-05-18	0.067500	0.080000	0.067500	0.080000	+3.226%	26,189	0.000%
2023-05-15	0.073500	0.077500	0.073500	0.077500	0.000%	2,210	+3.226%
2023-05-10	0.055000	0.077500	0.055000	0.077500	0.000%	30,010	+3.226%
2023-05-09	0.070000	0.078325	0.057500	0.077500	-7.352%	82,900	+3.226%
2023-05-08	0.077500	0.083650	0.077500	0.083650	-7.056%	26,200	-4.363%
2023-05-01	0.090000	0.090000	0.090000	0.090000	-5.263%	26,220	-11.111%
2023-04-24	0.097200	0.097200	0.095000	0.095000	-2.464%	202	-15.789%
2023-04-18	0.097500	0.097500	0.097400	0.097400	-0.103%	697	-17.864%
2023-04-12	0.087500	0.097500	0.087500	0.097500	0.000%	3,731	-17.949%
2023-04-03	0.095000	0.097500	0.095000	0.097500	+3.284%	495	-17.949%
2023-03-31	0.090000	0.095000	0.090000	0.094400	+0.641%	367,935	-15.254%
2023-03-28	0.090000	0.095000	0.090000	0.093799	+4.221%	826,650	-14.711%
2023-03-23	0.090000	0.094400	0.090000	0.090000	+5.882%	257,513	-11.111%
2023-03-21	0.085000	0.095000	0.085000	0.085000	-0.118%	74,000	-5.882%
2023-03-20	0.085000	0.085100	0.085000	0.085100	+0.591%	200	-5.993%
2023-03-09	0.099500	0.100000	0.084600	0.084600	-10.947%	28,202	-5.437%
2023-03-06	0.100000	0.100000	0.088000	0.095000	+5.556%	955	-15.789%
2023-03-01	0.090000	0.090000	0.090000	0.090000	0.000%	100	-11.111%
2023-02-28	0.090000	0.170100	0.080100	0.090000	0.000%	65,952	-11.111%
2023-02-27	0.090000	0.090000	0.089900	0.090000	+12.360%	1,704	-11.111%
2023-02-16	0.080000	0.089900	0.080000	0.080100	+14.674%	154,850	-0.125%
2023-02-08	0.070100	0.070100	0.069700	0.069850	-0.214%	23,550	+14.531%
2023-01-23	0.070000	0.070000	0.070000	0.070000	+0.143%	3,100	+14.286%
2023-01-03	0.060000	0.070000	0.060000	0.069900	+55.333%	28,464	+14.449%
2022-12-22	0.045000	0.045000	0.045000	0.045000	-18.182%	100	+77.778%
2022-12-20	0.055000	0.055000	0.055000	0.055000	0.000%	4,767	+45.455%
2022-12-16	0.055000	0.055000	0.055000	0.055000	0.000%	100	+45.455%
2022-12-08	0.055000	0.070000	0.055000	0.055000	-12.001%	5,800	+45.455%
2022-12-07	0.062501	0.062501	0.062501	0.062501	+4.168%	443	+27.998%
2022-12-06	0.065000	0.070000	0.050000	0.060000	+20.482%	7,364	+33.333%
2022-12-02	0.050000	0.050000	0.048800	0.049800	+2.049%	55,650	+60.643%
2022-12-01	0.045000	0.058300	0.040000	0.048800	+8.444%	239,121	+63.934%
2022-11-30	0.030100	0.045000	0.030000	0.045000	0.000%	208,175	+77.778%
2022-11-25	0.045000	0.045000	0.045000	0.045000	+12.500%	2,800	+77.778%
2022-11-23	0.035000	0.040000	0.030100	0.040000	-5.437%	3,600	+100.000%
2022-11-21	0.035000	0.042300	0.035000	0.042300	+3.171%	300	+89.125%
2022-11-18	0.041000	0.041000	0.041000	0.041000	-23.792%	300	+95.122%
2022-11-17	0.053800	0.053800	0.053800	0.053800	+9.796%	109	+48.699%
2022-11-10	0.045100	0.049000	0.045100	0.049000	-2.000%	702	+63.265%
2022-11-08	0.050000	0.050000	0.050000	0.050000	0.000%	702	+60.000%
2022-11-04	0.050000	0.050000	0.050000	0.050000	+21.951%	602	+60.000%
2022-11-02	0.041000	0.041000	0.041000	0.041000	-18.000%	100	+95.122%
2022-10-31	0.050000	0.050000	0.050000	0.050000	+5.708%	1,500	+60.000%
2022-10-28	0.041100	0.047300	0.041100	0.047300	+11.294%	600	+69.133%
2022-10-26	0.047500	0.047500	0.042500	0.042500	-15.000%	2,500	+88.235%
2022-10-25	0.050000	0.050000	0.050000	0.050000	0.000%	600	+60.000%
2022-10-24	0.050000	0.050000	0.050000	0.050000	-36.387%	600	+60.000%
2022-10-21	0.042600	0.078600	0.042600	0.078600	+31.000%	88,204	+1.781%
2022-10-11	0.060000	0.069000	0.060000	0.060000	0.000%	1,202	+33.333%
2022-10-10	0.060000	0.060000	0.060000	0.060000	0.000%	100	+33.333%
2022-10-07	0.060000	0.060000	0.060000	0.060000	-13.043%	100	+33.333%
2022-10-04	0.060000	0.069000	0.042600	0.069000	0.000%	1,200	+15.942%
2022-10-03	0.069000	0.069000	0.069000	0.069000	0.000%	538	+15.942%
2022-09-27	0.055000	0.069000	0.055000	0.069000	+37.725%	1,100	+15.942%
2022-09-26	0.041600	0.050100	0.041600	0.050100	+38.398%	45,448	+59.681%
2022-09-23	0.070100	0.070100	0.033000	0.036200	-54.806%	54,876	+120.994%
2022-09-06	0.080100	0.080100	0.080100	0.080100	+0.125%	2,500	-0.125%
2022-09-02	0.080100	0.080100	0.080000	0.080000	-20.000%	12,500	0.000%
2022-09-01	0.100000	0.100000	0.100000	0.100000	0.000%	300	-20.000%
2022-08-30	0.100000	0.100000	0.100000	0.100000	0.000%	600	-20.000%
2022-08-26	0.100000	0.100000	0.100000	0.100000	-6.977%	300	-20.000%
2022-08-25	0.107500	0.107500	0.107500	0.107500	+8.696%	1,269	-25.581%
2022-08-22	0.098900	0.098900	0.098900	0.098900	+9.889%	100	-19.110%
2022-08-19	0.100000	0.107500	0.090000	0.090000	-10.090%	1,220	-11.111%
2022-08-02	0.100100	0.100100	0.100100	0.100100	-6.797%	1,000	-20.080%
2022-08-01	0.107000	0.107400	0.107000	0.107400	-4.533%	25,100	-25.512%
2022-07-14	0.112500	0.112500	0.112500	0.112500	-6.250%	200	-28.889%
2022-07-13	0.120000	0.120000	0.120000	0.120000	-7.692%	800	-33.333%
2022-07-08	0.130000	0.130000	0.130000	0.130000	-3.704%	600	-38.462%
2022-07-01	0.135000	0.135000	0.135000	0.135000	0.000%	1,100	-40.741%
2022-06-30	0.135000	0.135000	0.135000	0.135000	0.000%	600	-40.741%
2022-06-29	0.120000	0.135000	0.120000	0.135000	0.000%	1,100	-40.741%
2022-06-27	0.135000	0.135000	0.135000	0.135000	0.000%	600	-40.741%
2022-06-24	0.135000	0.135000	0.135000	0.135000	0.000%	2,000	-40.741%
2022-06-23	0.135000	0.135000	0.135000	0.135000	0.000%	2,050	-40.741%
2022-06-22	0.135000	0.135000	0.135000	0.135000	0.000%	450	-40.741%
2022-06-15	0.135000	0.135000	0.135000	0.135000	+3.846%	600	-40.741%
2022-06-13	0.130000	0.130000	0.130000	0.130000	-6.475%	600	-38.462%
2022-06-10	0.120000	0.140000	0.120000	0.139000	-6.649%	3,510	-42.446%
2022-06-09	0.120000	0.148900	0.120000	0.148900	-6.938%	1,643	-46.273%
2022-06-06	0.127800	0.188800	0.127800	0.160000	+15.191%	26,250	-50.000%
2022-06-03	0.110100	0.138900	0.110000	0.138900	-0.786%	6,200	-42.405%
2022-05-31	0.139900	0.140000	0.139900	0.140000	+7.692%	1,500	-42.857%
2022-05-24	0.129900	0.130000	0.129800	0.130000	0.000%	2,600	-38.462%
2022-05-23	0.130000	0.130000	0.130000	0.130000	-12.517%	10,000	-38.462%
2022-05-20	0.150000	0.150000	0.148600	0.148600	-0.867%	1,100	-46.164%
2022-05-19	0.149900	0.149900	0.149900	0.149900	-6.313%	700	-46.631%
2022-05-18	0.160000	0.165000	0.160000	0.160000	-5.325%	1,100	-50.000%
2022-05-13	0.169000	0.169000	0.169000	0.169000	-6.059%	1,620	-52.663%
2022-05-12	0.170000	0.179900	0.170000	0.179900	+12.438%	1,100	-55.531%
2022-05-11	0.160000	0.160000	0.160000	0.160000	+6.667%	600	-50.000%
2022-05-10	0.150000	0.150000	0.150000	0.150000	-11.765%	1,200	-46.667%
2022-05-09	0.200000	0.200000	0.141100	0.170000	+6.250%	4,300	-52.941%
2022-05-06	0.130000	0.160000	0.130000	0.160000	+14.286%	85,032	-50.000%
2022-05-05	0.140000	0.140000	0.140000	0.140000	+16.667%	600	-42.857%
2022-05-04	0.147600	0.148800	0.119800	0.120000	-25.000%	204,079	-33.333%
2022-05-03	0.156600	0.160000	0.124100	0.160000	0.000%	60,000	-50.000%
2022-05-02	0.165200	0.170000	0.160000	0.160000	-15.789%	142,800	-50.000%
2022-04-29	0.190000	0.190000	0.190000	0.190000	-9.524%	1,900	-57.895%
2022-04-28	0.200000	0.220000	0.160100	0.210000	-4.545%	5,600	-61.905%
2022-04-27	0.180000	0.220000	0.180000	0.220000	+22.222%	6,500	-63.636%
2022-04-26	0.170000	0.180000	0.170000	0.180000	+16.129%	1,100	-55.556%
2022-04-25	0.170000	0.180000	0.155000	0.155000	-3.125%	1,200	-48.387%
2022-04-22	0.160000	0.160000	0.160000	0.160000	-1.295%	1,700	-50.000%
2022-04-21	0.190100	0.220000	0.140000	0.162100	-22.810%	70,000	-50.648%
2022-04-20	0.250000	0.250000	0.200000	0.210000	-16.000%	7,001	-61.905%
2022-04-19	0.351000	0.351000	0.250000	0.250000	0.000%	1,200	-68.000%
2022-04-14	0.250000	0.250000	0.250000	0.250000	+31.579%	100	-68.000%
2022-04-13	0.199900	0.200000	0.190000	0.190000	+5.556%	1,802	-57.895%
2022-04-12	0.160000	0.180000	0.160000	0.180000	+12.500%	853,136	-55.556%
2022-04-11	0.160000	0.160000	0.160000	0.160000	+6.667%	4,750	-50.000%
2022-04-08	0.160000	0.160000	0.150000	0.150000	0.000%	488,068	-46.667%
2022-04-07	0.150000	0.150000	0.122000	0.150000	0.000%	1,610,900	-46.667%

.dark-mode .gkl7f4{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .gkl7f4{ color: #333333; background-color: white; border: 2px solid #333333; }GENQWGenesis Unicorn Capital Corp. Warrantsstock NASDAQ

GENQW
Genesis Unicorn Capital Corp. Warrants
stock NASDAQ