Dark

GNLX
Genelux Corporation Common Stock
stock NASDAQ

At Close

Jul 18, 2025 3:59:56 PM EDT

3.31USD-2.794%(-0.09)45,239

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 15, 2025 8:00:30 AM EDT

3.32USD-2.353%(-0.08)0

After-hours

Jul 17, 2025 4:12:30 PM EDT

3.46USD+1.466%(+0.05)0

OverviewOptionsHistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-07-18	3.44	3.490000	3.2600	3.330	-2.059%	45,239	0.000%
2025-07-17	3.07	3.499900	3.0700	3.400	+11.111%	194,746	-2.059%
2025-07-16	3.08	3.130000	3.0000	3.060	-0.649%	189,150	+8.824%
2025-07-15	3.37	3.380000	3.0150	3.080	-8.876%	212,952	+8.117%
2025-07-14	3.41	3.410000	3.2000	3.380	-1.458%	122,544	-1.479%
2025-07-11	3.41	3.490000	3.2600	3.430	-0.291%	127,379	-2.915%
2025-07-10	3.48	3.500000	3.4100	3.440	-0.578%	122,542	-3.198%
2025-07-09	3.49	3.500000	3.3300	3.460	-0.575%	126,916	-3.757%
2025-07-08	2.93	3.610000	2.9118	3.480	+20.000%	410,101	-4.310%
2025-07-07	2.80	3.070000	2.8000	2.900	-2.685%	115,101	+14.828%
2025-07-03	2.89	3.000000	2.8500	2.980	+4.930%	92,333	+11.745%
2025-07-02	2.83	2.900000	2.8300	2.840	+0.353%	48,265	+17.254%
2025-07-01	2.91	2.963700	2.8300	2.830	-1.394%	65,067	+17.668%
2025-06-30	3.00	3.040000	2.8700	2.870	-4.013%	73,874	+16.028%
2025-06-27	3.06	3.170000	2.9300	2.990	-1.967%	76,941	+11.371%
2025-06-26	2.91	3.050000	2.8650	3.050	+3.741%	39,640	+9.180%
2025-06-25	2.77	2.950000	2.7500	2.940	+5.755%	30,564	+13.265%
2025-06-24	2.83	2.910000	2.7600	2.780	+0.361%	49,300	+19.784%
2025-06-23	2.95	3.040000	2.7700	2.770	-6.734%	98,853	+20.217%
2025-06-20	2.91	3.060000	2.8200	2.970	+1.712%	277,488	+12.121%
2025-06-18	2.95	2.980000	2.8500	2.920	-3.311%	54,205	+14.041%
2025-06-17	3.22	3.277000	2.9400	3.020	-6.502%	141,748	+10.265%
2025-06-16	3.12	3.290000	2.9150	3.230	+5.556%	451,193	+3.096%
2025-06-13	2.61	3.210000	2.5700	3.060	+15.472%	579,660	+8.824%
2025-06-12	2.58	2.688500	2.5300	2.650	0.000%	89,587	+25.660%
2025-06-11	2.68	2.700000	2.5500	2.650	-0.749%	53,756	+25.660%
2025-06-10	2.78	2.835600	2.6300	2.670	-1.476%	76,015	+24.719%
2025-06-09	2.57	2.760000	2.4941	2.710	+5.859%	130,764	+22.878%
2025-06-06	2.55	2.600000	2.4300	2.560	+1.186%	128,854	+30.078%
2025-06-05	2.44	2.550000	2.4000	2.530	+3.265%	192,780	+31.621%
2025-06-04	2.57	2.600000	2.3800	2.450	-4.669%	218,453	+35.918%
2025-06-03	2.50	2.570000	2.4600	2.570	+4.898%	107,445	+29.572%
2025-06-02	2.47	2.510000	2.3800	2.450	+1.240%	84,306	+35.918%
2025-05-30	2.43	2.560000	2.3800	2.420	-1.626%	141,226	+37.603%
2025-05-29	2.46	2.570000	2.4300	2.460	+0.408%	46,026	+35.366%
2025-05-28	2.54	2.630000	2.4200	2.450	-3.543%	127,667	+35.918%
2025-05-27	2.58	2.780000	2.5100	2.540	-1.550%	114,238	+31.102%
2025-05-23	2.45	2.590000	2.4100	2.580	+3.614%	57,125	+29.070%
2025-05-22	2.48	2.640000	2.4700	2.490	0.000%	84,849	+33.735%
2025-05-21	2.75	2.799400	2.4500	2.490	-9.455%	112,265	+33.735%
2025-05-20	2.63	2.750000	2.5533	2.750	+5.364%	69,917	+21.091%
2025-05-19	2.45	2.610000	2.4100	2.610	+5.242%	95,610	+27.586%
2025-05-16	2.43	2.539900	2.3612	2.480	+2.479%	78,773	+34.274%
2025-05-15	2.44	2.450000	2.3000	2.420	+0.833%	102,012	+37.603%
2025-05-14	2.50	2.572500	2.4000	2.400	-3.226%	151,940	+38.750%
2025-05-13	2.83	2.830000	2.4800	2.480	-10.791%	367,326	+34.274%
2025-05-12	3.00	3.350000	2.7600	2.780	-6.081%	496,169	+19.784%
2025-05-09	3.02	3.050000	2.6900	2.960	+3.860%	107,156	+12.500%
2025-05-08	2.35	3.060000	2.3500	2.850	+22.845%	561,796	+16.842%
2025-05-07	2.39	2.470000	2.2550	2.320	-0.429%	111,220	+43.534%
2025-05-06	2.50	2.500000	2.3250	2.330	-7.171%	158,142	+42.918%
2025-05-05	2.65	2.700000	2.4800	2.510	-4.563%	89,496	+32.669%
2025-05-02	2.43	2.720000	2.4300	2.630	+8.454%	106,273	+26.616%
2025-05-01	2.73	2.730000	2.4100	2.425	-9.851%	161,475	+37.320%
2025-04-30	2.88	3.080000	2.6400	2.690	-9.428%	154,632	+23.792%
2025-04-29	2.88	3.060000	2.8250	2.970	+2.414%	60,144	+12.121%
2025-04-28	2.87	3.009900	2.7700	2.900	+0.694%	40,389	+14.828%
2025-04-25	3.08	3.154100	2.8100	2.880	-7.395%	95,484	+15.625%
2025-04-24	2.97	3.110000	2.7500	3.110	+7.241%	107,377	+7.074%
2025-04-23	3.02	3.110000	2.9000	2.900	-1.361%	185,409	+14.828%
2025-04-22	2.73	2.950000	2.7200	2.940	+8.889%	131,333	+13.265%
2025-04-21	2.64	2.740000	2.5500	2.700	+2.662%	96,196	+23.333%
2025-04-17	2.57	2.670000	2.5200	2.630	+2.335%	59,804	+26.616%
2025-04-16	2.44	2.580000	2.3600	2.570	+4.472%	87,636	+29.572%
2025-04-15	2.40	2.514100	2.3000	2.460	+1.653%	121,888	+35.366%
2025-04-14	2.50	2.680000	2.4100	2.420	-1.626%	157,625	+37.603%
2025-04-11	2.35	2.480000	2.2100	2.460	+5.128%	184,703	+35.366%
2025-04-10	2.30	2.480000	2.2700	2.340	+1.299%	371,208	+42.308%
2025-04-09	2.08	2.400000	1.9875	2.310	+11.058%	406,292	+44.156%
2025-04-08	2.24	2.290000	2.0500	2.080	-3.704%	264,502	+60.096%
2025-04-07	2.29	2.290000	2.0700	2.160	-9.623%	295,894	+54.167%
2025-04-04	2.48	2.550000	2.3300	2.390	-4.400%	322,504	+39.331%
2025-04-03	2.52	2.560000	2.3500	2.500	-1.575%	236,113	+33.200%
2025-04-02	2.56	2.752800	2.5350	2.540	-2.308%	187,099	+31.102%
2025-04-01	2.90	2.920000	2.5201	2.600	-3.704%	238,860	+28.077%
2025-03-31	3.00	3.145000	2.7000	2.700	-12.338%	250,345	+23.333%
2025-03-28	3.04	3.350000	2.9400	3.080	+1.650%	203,077	+8.117%
2025-03-27	3.16	3.195000	2.9400	3.030	-5.313%	203,085	+9.901%
2025-03-26	3.30	3.520000	3.1050	3.200	-5.882%	339,245	+4.063%
2025-03-25	3.50	3.590000	3.0300	3.400	-12.596%	573,708	-2.059%
2025-03-24	3.96	3.962100	3.7100	3.890	-1.018%	68,872	-14.396%
2025-03-21	3.91	4.020000	3.7600	3.930	-1.256%	90,417	-15.267%
2025-03-20	3.93	4.050000	3.8100	3.980	-0.500%	74,546	-16.332%
2025-03-19	3.68	4.000000	3.6300	4.000	+8.108%	67,934	-16.750%
2025-03-18	3.75	3.855000	3.5400	3.700	-0.804%	124,453	-10.000%
2025-03-17	3.43	3.780000	3.4000	3.730	+9.706%	115,849	-10.724%
2025-03-14	3.61	3.700300	3.2600	3.400	-5.028%	151,749	-2.059%
2025-03-13	3.90	3.900000	3.5100	3.580	-5.291%	82,462	-6.983%
2025-03-12	3.71	3.880000	3.6400	3.780	+3.846%	81,472	-11.905%
2025-03-11	3.75	3.760500	3.5100	3.640	-3.704%	79,238	-8.516%
2025-03-10	4.25	4.370000	3.7700	3.780	-10.000%	204,068	-11.905%
2025-03-07	3.72	4.240000	3.5400	4.200	+12.601%	174,092	-20.714%
2025-03-06	3.70	3.875000	3.6100	3.730	-1.842%	72,410	-10.724%
2025-03-05	3.62	4.040000	3.6200	3.800	+4.396%	232,803	-12.368%
2025-03-04	3.52	3.800000	3.3800	3.640	-0.274%	219,101	-8.516%
2025-03-03	4.20	4.241200	3.5600	3.650	-12.679%	326,972	-8.767%
2025-02-28	4.28	4.400000	4.0100	4.180	-3.016%	147,236	-20.335%
2025-02-27	4.57	4.740000	4.2500	4.310	-5.482%	115,240	-22.738%
2025-02-26	4.50	4.710000	4.3600	4.560	+2.703%	135,271	-26.974%
2025-02-25	4.72	4.743700	4.2171	4.440	-5.532%	222,937	-25.000%
2025-02-24	4.88	4.940000	4.5000	4.700	-2.287%	134,292	-29.149%
2025-02-21	4.84	5.122900	4.6500	4.810	-0.207%	143,243	-30.769%
2025-02-20	5.25	5.250000	4.7500	4.820	-7.839%	140,640	-30.913%
2025-02-19	4.84	5.400000	4.7001	5.230	+10.338%	236,290	-36.329%
2025-02-18	5.31	5.440000	4.6200	4.740	-11.236%	304,037	-29.747%
2025-02-14	5.40	5.760000	5.2608	5.340	-2.198%	261,822	-37.640%
2025-02-13	5.61	5.730000	5.3009	5.460	-2.500%	174,809	-39.011%
2025-02-12	5.42	5.885000	5.4100	5.600	-1.060%	459,947	-40.536%
2025-02-11	4.61	5.790000	4.4800	5.660	+23.851%	602,847	-41.166%
2025-02-10	4.35	4.670000	4.2000	4.570	+6.776%	290,260	-27.133%
2025-02-07	4.39	4.670000	4.1014	4.280	-3.386%	221,226	-22.196%
2025-02-06	4.27	4.609600	4.2700	4.430	+5.728%	373,563	-24.831%
2025-02-05	3.90	4.290000	3.8490	4.190	+7.436%	169,071	-20.525%
2025-02-04	3.43	3.960000	3.3508	3.900	+10.482%	151,958	-14.615%
2025-02-03	3.56	3.560000	3.2000	3.530	-10.633%	316,403	-5.666%
2025-01-31	3.97	4.040000	3.4200	3.950	+0.509%	282,038	-15.696%
2025-01-30	4.08	4.230000	3.7700	3.930	-3.676%	216,314	-15.267%
2025-01-29	3.87	4.080000	3.8000	4.080	+4.082%	140,117	-18.382%
2025-01-28	4.10	4.372000	3.7000	3.920	0.000%	319,419	-15.051%
2025-01-27	3.98	4.737300	3.6800	3.920	-1.010%	751,221	-15.051%
2025-01-24	3.52	4.159700	3.2500	3.960	+17.857%	867,048	-15.909%
2025-01-23	3.31	3.400000	3.0300	3.360	+6.667%	292,505	-0.893%
2025-01-22	3.07	3.470000	3.0396	3.150	+8.997%	452,286	+5.714%
2025-01-21	2.70	3.410000	2.7000	2.890	+17.480%	1,333,861	+15.225%
2025-01-17	2.52	2.615500	2.4000	2.460	-0.806%	55,466	+35.366%
2025-01-16	2.27	2.519600	2.2700	2.480	+8.297%	57,256	+34.274%
2025-01-15	2.40	2.570000	2.2500	2.290	-4.184%	100,974	+45.415%
2025-01-14	2.40	2.509000	2.3900	2.390	-2.049%	44,552	+39.331%
2025-01-13	2.58	2.610000	2.3841	2.440	-5.426%	86,899	+36.475%
2025-01-10	2.66	2.670000	2.5200	2.580	+1.176%	59,782	+29.070%
2025-01-08	2.67	2.690000	2.5500	2.550	-4.851%	42,634	+30.588%
2025-01-07	2.60	2.760000	2.5500	2.680	+5.512%	162,351	+24.254%
2025-01-06	2.58	2.730000	2.5300	2.540	0.000%	67,511	+31.102%
2025-01-03	2.46	2.570000	2.4001	2.540	+5.394%	90,295	+31.102%
2025-01-02	2.39	2.530000	2.3700	2.410	+2.119%	57,600	+38.174%
2024-12-31	2.40	2.470000	2.3165	2.360	-1.667%	104,502	+41.102%
2024-12-30	2.42	2.500000	2.3000	2.400	-3.226%	134,266	+38.750%
2024-12-27	2.46	2.530000	2.4000	2.480	+0.813%	94,206	+34.274%
2024-12-26	2.33	2.500000	2.3300	2.460	+2.929%	76,408	+35.366%
2024-12-24	2.30	2.410000	2.2900	2.390	+3.913%	44,568	+39.331%
2024-12-23	2.30	2.330000	2.1600	2.300	+1.322%	94,303	+44.783%
2024-12-20	2.16	2.310000	2.1500	2.270	+3.653%	62,996	+46.696%
2024-12-19	2.29	2.385200	2.1300	2.190	-4.367%	79,593	+52.055%
2024-12-18	2.39	2.430000	2.2900	2.290	-4.583%	102,432	+45.415%
2024-12-17	2.36	2.430000	2.3400	2.400	+1.695%	75,082	+38.750%
2024-12-16	2.35	2.400200	2.2700	2.360	+1.288%	83,182	+41.102%
2024-12-13	2.57	2.620000	2.2700	2.330	-7.540%	279,951	+42.918%
2024-12-12	2.56	2.640000	2.5200	2.520	-2.703%	84,629	+32.143%
2024-12-11	2.72	2.720000	2.5300	2.590	-4.779%	101,322	+28.571%
2024-12-10	2.73	2.799600	2.6600	2.720	-0.366%	52,653	+22.426%
2024-12-09	2.78	2.780000	2.6300	2.730	+0.738%	101,119	+21.978%
2024-12-06	2.64	2.803600	2.6100	2.710	+3.042%	108,577	+22.878%
2024-12-05	2.84	2.840000	2.6100	2.630	-7.067%	185,983	+26.616%
2024-12-04	2.95	3.040000	2.7500	2.830	-3.082%	148,368	+17.668%
2024-12-03	2.87	3.114900	2.7900	2.920	+2.817%	193,064	+14.041%
2024-12-02	2.68	2.990000	2.6757	2.840	+5.576%	314,715	+17.254%
2024-11-29	2.72	2.720000	2.6400	2.690	0.000%	46,895	+23.792%
2024-11-27	2.54	2.700000	2.4810	2.690	+8.032%	286,502	+23.792%
2024-11-26	2.59	2.730000	2.4800	2.490	-2.734%	100,140	+33.735%
2024-11-25	2.55	2.780000	2.5068	2.560	+0.392%	250,440	+30.078%
2024-11-22	2.53	2.570000	2.4000	2.550	+3.659%	194,771	+30.588%
2024-11-21	2.56	2.560000	2.3400	2.460	-1.205%	164,791	+35.366%
2024-11-20	2.53	2.598600	2.4100	2.490	+0.403%	199,267	+33.735%
2024-11-19	2.66	2.660000	2.4100	2.480	-5.703%	305,484	+34.274%
2024-11-18	2.41	2.690000	2.4000	2.630	+11.441%	248,522	+26.616%
2024-11-15	2.94	2.940000	2.3301	2.360	-19.728%	361,095	+41.102%
2024-11-14	2.80	3.070000	2.5500	2.940	+4.626%	552,701	+13.265%
2024-11-13	3.01	3.041600	2.7600	2.810	-5.068%	240,013	+18.505%
2024-11-12	2.99	2.990000	2.8700	2.960	-1.333%	84,036	+12.500%
2024-11-11	2.97	3.030000	2.8100	3.000	+2.389%	91,539	+11.000%
2024-11-08	2.92	3.000000	2.8100	2.930	+0.687%	77,441	+13.652%
2024-11-07	3.02	3.030000	2.8700	2.910	-3.642%	76,327	+14.433%
2024-11-06	3.30	3.300000	2.8600	3.020	-1.307%	124,235	+10.265%
2024-11-05	3.09	3.090000	2.9161	3.060	-0.326%	50,259	+8.824%
2024-11-04	3.22	3.220000	3.0201	3.070	-4.361%	55,943	+8.469%
2024-11-01	3.49	3.500000	3.1100	3.210	-0.311%	63,068	+3.738%
2024-10-31	3.35	3.370000	2.9800	3.220	-3.303%	138,852	+3.416%
2024-10-30	3.05	3.500000	3.0400	3.330	+7.767%	316,220	0.000%
2024-10-29	3.10	3.135000	2.9400	3.090	+4.392%	128,979	+7.767%
2024-10-28	2.56	2.980000	2.5600	2.960	+16.078%	256,849	+12.500%
2024-10-25	2.53	2.575000	2.4300	2.550	+1.190%	57,078	+30.588%
2024-10-24	2.48	2.620000	2.4200	2.520	+1.613%	72,072	+32.143%
2024-10-23	2.62	2.620000	2.4085	2.480	-4.615%	157,575	+34.274%
2024-10-22	2.67	2.828000	2.5200	2.600	-1.887%	428,275	+28.077%
2024-10-21	2.79	2.810000	2.6000	2.650	-3.636%	61,288	+25.660%
2024-10-18	2.80	2.820000	2.7500	2.750	-2.135%	121,180	+21.091%
2024-10-17	3.07	3.079200	2.7501	2.810	-9.061%	101,438	+18.505%
2024-10-16	3.60	3.600000	2.7901	3.090	-3.135%	691,760	+7.767%
2024-10-15	2.66	3.340000	2.6600	3.190	+20.377%	375,119	+4.389%
2024-10-14	2.67	2.679900	2.6400	2.650	+1.533%	133,120	+25.660%
2024-10-11	2.66	2.680000	2.6000	2.610	-0.382%	142,200	+27.586%
2024-10-10	2.62	2.670000	2.6000	2.620	0.000%	39,623	+27.099%
2024-10-09	2.57	2.656200	2.5400	2.620	+2.745%	56,486	+27.099%
2024-10-08	2.53	2.650000	2.5300	2.550	+1.594%	79,618	+30.588%
2024-10-07	2.52	2.560000	2.5000	2.510	-0.397%	48,576	+32.669%
2024-10-04	2.41	2.589900	2.4000	2.520	+8.155%	118,692	+32.143%
2024-10-03	2.32	2.405000	2.3200	2.330	+1.304%	88,695	+42.918%
2024-10-02	2.26	2.376300	2.2600	2.300	+1.770%	69,017	+44.783%
2024-10-01	2.40	2.428100	2.2027	2.260	-4.641%	44,098	+47.345%
2024-09-30	2.20	2.410000	2.2000	2.370	+9.217%	111,370	+40.506%
2024-09-27	2.15	2.194767	2.1500	2.170	+2.844%	30,363	+53.456%
2024-09-26	2.10	2.180000	2.1000	2.110	+6.566%	63,725	+57.820%
2024-09-25	2.20	2.205000	1.9500	1.980	-9.174%	201,163	+68.182%
2024-09-24	2.17	2.220000	2.1100	2.180	+1.395%	36,947	+52.752%
2024-09-23	2.24	2.250100	2.0400	2.150	-3.153%	175,181	+54.884%
2024-09-20	2.33	2.450000	2.2000	2.220	-6.329%	451,856	+50.000%
2024-09-19	2.51	2.512900	2.3600	2.370	-3.265%	54,458	+40.506%
2024-09-18	2.55	2.567300	2.4500	2.450	-3.543%	50,437	+35.918%
2024-09-17	2.59	2.625600	2.3400	2.540	0.000%	227,657	+31.102%
2024-09-16	2.45	2.600000	2.4300	2.540	+4.098%	73,782	+31.102%
2024-09-13	2.66	2.904600	2.3100	2.440	-8.614%	325,946	+36.475%
2024-09-12	2.58	2.890000	2.5800	2.670	+2.692%	144,578	+24.719%
2024-09-11	2.49	2.710000	2.4800	2.600	+3.586%	113,598	+28.077%
2024-09-10	2.72	2.720000	2.4800	2.510	-7.037%	139,282	+32.669%
2024-09-09	2.89	2.950000	2.5500	2.700	-3.571%	171,541	+23.333%
2024-09-06	2.80	3.110000	2.7000	2.800	-1.060%	470,265	+18.929%
2024-09-05	2.35	2.970000	2.3000	2.830	+19.409%	591,042	+17.668%
2024-09-04	2.23	2.370000	2.1000	2.370	+13.942%	104,726	+40.506%
2024-09-03	2.13	2.260000	2.0500	2.080	-4.147%	108,451	+60.096%
2024-08-30	2.04	2.330000	2.0400	2.170	+9.596%	387,669	+53.456%
2024-08-29	2.00	2.100000	1.9500	1.980	0.000%	176,173	+68.182%
2024-08-28	2.18	2.180000	1.9500	1.980	-5.263%	160,350	+68.182%
2024-08-27	2.15	2.260000	2.0600	2.090	-3.687%	288,266	+59.330%
2024-08-26	2.26	2.313300	2.0900	2.170	-3.982%	131,404	+53.456%
2024-08-23	2.17	2.456100	2.1700	2.260	+2.727%	135,047	+47.345%
2024-08-22	2.15	2.200000	2.0500	2.200	+7.317%	125,470	+51.364%
2024-08-21	2.00	2.170000	1.9912	2.050	+0.490%	101,730	+62.439%
2024-08-20	2.11	2.149900	2.0000	2.040	-2.392%	65,975	+63.235%
2024-08-19	2.01	2.120000	2.0000	2.090	+3.465%	107,546	+59.330%
2024-08-16	2.10	2.120000	2.0000	2.020	-5.164%	51,173	+64.851%
2024-08-15	2.18	2.300000	2.0600	2.130	+1.914%	65,542	+56.338%
2024-08-14	2.09	2.129900	2.0400	2.090	+1.456%	53,040	+59.330%
2024-08-13	1.99	2.110000	1.9300	2.060	+3.518%	39,802	+61.650%
2024-08-12	2.12	2.198000	1.9500	1.990	-6.573%	61,460	+67.337%
2024-08-09	2.05	2.190000	2.0000	2.130	+3.398%	89,613	+56.338%
2024-08-08	1.96	2.180000	1.9100	2.060	+6.736%	106,549	+61.650%
2024-08-07	1.96	1.970000	1.8300	1.930	+5.464%	100,376	+72.539%
2024-08-06	1.70	1.870000	1.6400	1.830	+12.963%	120,643	+81.967%
2024-08-05	1.69	1.770000	1.6000	1.620	-6.358%	165,502	+105.556%
2024-08-02	1.91	1.989900	1.7300	1.730	-11.735%	228,362	+92.486%
2024-08-01	2.00	2.067100	1.8700	1.960	+0.513%	128,469	+69.898%
2024-07-31	2.14	2.140000	1.9500	1.950	-7.143%	50,291	+70.769%
2024-07-30	2.19	2.220000	1.9100	2.100	-4.545%	89,015	+58.571%
2024-07-29	2.21	2.230000	2.0700	2.200	+0.457%	127,230	+51.364%
2024-07-26	2.03	2.199300	1.9500	2.190	+14.063%	151,824	+52.055%
2024-07-25	2.15	2.210000	1.9000	1.920	-11.521%	147,111	+73.438%
2024-07-24	2.17	2.255000	2.1200	2.170	+0.463%	56,436	+53.456%
2024-07-23	2.18	2.300000	2.1000	2.160	-1.370%	36,915	+54.167%
2024-07-22	2.22	2.267100	2.0600	2.190	-0.905%	80,696	+52.055%
2024-07-19	2.27	2.320000	2.0800	2.210	-3.913%	88,186	+50.679%
2024-07-18	2.50	2.525000	2.2700	2.300	-6.122%	109,049	+44.783%
2024-07-17	2.61	2.660000	2.3850	2.450	-6.489%	109,901	+35.918%
2024-07-16	2.64	2.695000	2.5200	2.620	0.000%	91,010	+27.099%
2024-07-15	2.37	2.700000	2.3600	2.620	+11.489%	240,084	+27.099%
2024-07-12	2.59	2.590000	2.2800	2.350	-7.843%	176,014	+41.702%
2024-07-11	2.55	2.598000	2.3000	2.550	+2.410%	233,206	+30.588%
2024-07-10	2.18	2.540000	2.1750	2.490	+14.747%	413,782	+33.735%
2024-07-09	2.30	2.338000	2.0000	2.170	+1.402%	335,217	+53.456%
2024-07-08	1.98	2.320000	1.9800	2.140	+8.081%	855,489	+55.607%
2024-07-05	1.88	1.990000	1.8500	1.980	+3.125%	120,694	+68.182%
2024-07-03	1.90	2.029200	1.7100	1.920	+12.281%	627,362	+73.438%
2024-07-02	1.82	1.869000	1.7100	1.710	-7.065%	206,299	+94.737%
2024-07-01	2.00	2.060000	1.8400	1.840	-5.641%	327,491	+80.978%
2024-06-28	2.22	2.240000	1.9500	1.950	-11.364%	2,082,813	+70.769%
2024-06-27	2.15	2.240000	2.0400	2.200	+2.326%	135,505	+51.364%
2024-06-26	2.22	2.305000	2.1000	2.150	-4.867%	180,027	+54.884%
2024-06-25	2.18	2.310000	2.0200	2.260	-0.877%	190,395	+47.345%
2024-06-24	2.06	2.315000	2.0600	2.280	+10.680%	149,093	+46.053%
2024-06-21	2.31	2.356800	2.0600	2.060	-9.649%	222,022	+61.650%
2024-06-20	2.43	2.460000	2.2200	2.280	-3.797%	196,011	+46.053%
2024-06-18	2.39	2.440000	2.2900	2.370	-0.837%	135,500	+40.506%
2024-06-17	2.40	2.480000	2.2700	2.390	+1.271%	100,006	+39.331%
2024-06-14	2.35	2.390000	2.1500	2.360	-0.840%	180,584	+41.102%
2024-06-13	2.45	2.530000	2.3000	2.380	-1.245%	103,723	+39.916%
2024-06-12	2.53	2.530000	2.4000	2.410	-2.033%	92,328	+38.174%
2024-06-11	2.36	2.504800	2.3100	2.460	+2.929%	200,075	+35.366%
2024-06-10	2.30	2.400000	2.2201	2.390	+4.825%	147,800	+39.331%
2024-06-07	2.46	2.579500	2.2650	2.280	-9.524%	177,430	+46.053%
2024-06-06	2.65	2.650000	2.3600	2.520	-2.703%	141,274	+32.143%
2024-06-05	2.63	2.660000	2.5100	2.590	+0.778%	148,382	+28.571%
2024-06-04	2.82	2.820000	2.5500	2.570	-8.541%	238,126	+29.572%
2024-06-03	2.75	2.830000	2.6600	2.810	+3.690%	306,060	+18.505%
2024-05-31	2.70	2.720000	2.6100	2.710	+2.264%	249,389	+22.878%
2024-05-30	2.77	2.810000	2.6500	2.650	-5.357%	282,200	+25.660%
2024-05-29	2.70	2.850000	2.6700	2.800	+0.358%	430,303	+18.929%
2024-05-28	2.70	2.860000	2.5550	2.790	+6.489%	894,584	+19.355%
2024-05-24	3.49	3.490000	2.5000	2.620	-43.043%	3,320,017	+27.099%
2024-05-23	4.96	5.530000	4.5300	4.600	-5.350%	336,847	-27.609%
2024-05-22	5.04	5.750000	4.7000	4.860	-3.187%	467,925	-31.481%
2024-05-21	4.33	5.540000	4.3300	5.020	+16.744%	617,690	-33.665%
2024-05-20	3.64	4.320000	3.6400	4.300	+17.808%	158,596	-22.558%
2024-05-17	3.62	3.730000	3.4700	3.650	+1.389%	55,111	-8.767%
2024-05-16	3.62	3.660000	3.5000	3.600	-1.099%	62,475	-7.500%
2024-05-15	3.58	3.900000	3.5800	3.640	+1.676%	93,090	-8.516%
2024-05-14	3.71	3.960000	3.3400	3.580	-0.831%	189,520	-6.983%
2024-05-13	3.89	3.895000	3.5500	3.610	-5.744%	73,270	-7.756%
2024-05-10	3.96	4.000000	3.6000	3.830	-4.726%	106,783	-13.055%
2024-05-09	3.78	4.025000	3.6700	4.020	+6.069%	100,832	-17.164%
2024-05-08	3.67	3.970000	3.6500	3.790	+3.836%	111,944	-12.137%
2024-05-07	3.89	3.905000	3.5550	3.650	-4.948%	88,594	-8.767%
2024-05-06	3.95	4.110000	3.7800	3.840	+0.261%	152,759	-13.281%
2024-05-03	3.59	3.880000	3.3900	3.830	+10.057%	123,725	-13.055%
2024-05-02	3.39	3.490000	3.1400	3.480	+6.098%	119,215	-4.310%
2024-05-01	3.13	3.350000	3.1300	3.280	+5.466%	159,977	+1.524%
2024-04-30	3.19	3.190000	3.0600	3.110	-1.893%	106,535	+7.074%
2024-04-29	3.45	3.599900	3.1600	3.170	-6.765%	108,313	+5.047%
2024-04-26	3.33	3.420000	3.2200	3.400	+2.410%	85,044	-2.059%
2024-04-25	3.39	3.410000	3.0700	3.320	-3.768%	147,726	+0.301%
2024-04-24	3.50	3.635000	3.2600	3.450	-0.862%	136,770	-3.478%
2024-04-23	3.38	3.590000	3.3800	3.480	+3.881%	147,731	-4.310%
2024-04-22	4.19	4.220000	3.3300	3.350	-18.886%	262,781	-0.597%
2024-04-19	3.87	4.190000	3.7550	4.130	+6.995%	118,193	-19.370%
2024-04-18	3.68	3.980000	3.6300	3.860	+6.777%	105,816	-13.731%
2024-04-17	3.54	3.800000	3.5000	3.615	+2.699%	167,780	-7.884%
2024-04-16	3.81	4.070000	3.4200	3.520	-7.368%	291,984	-5.398%
2024-04-15	4.16	4.160000	3.7600	3.800	-7.767%	129,709	-12.368%
2024-04-12	4.26	4.290000	4.0250	4.120	-3.738%	83,674	-19.175%
2024-04-11	4.39	4.510000	4.2100	4.280	-1.609%	109,925	-22.196%
2024-04-10	4.50	4.612600	4.1300	4.350	-5.435%	133,488	-23.448%
2024-04-09	4.75	4.889900	4.4400	4.600	-1.499%	135,579	-27.609%
2024-04-08	5.00	5.117100	4.5700	4.670	-5.274%	145,901	-28.694%
2024-04-05	4.76	5.065000	4.5500	4.930	+4.228%	120,066	-32.454%
2024-04-04	4.94	5.070000	4.5100	4.730	-2.675%	206,991	-29.598%
2024-04-03	5.25	5.338100	4.8550	4.860	-7.429%	131,152	-31.481%
2024-04-02	5.19	5.398200	4.8900	5.250	+0.191%	105,728	-36.571%
2024-04-01	6.50	6.500000	5.0700	5.240	-18.507%	161,939	-36.450%
2024-03-28	6.11	6.440000	5.9000	6.430	+6.811%	102,559	-48.212%
2024-03-27	5.96	6.060000	5.9000	6.020	+1.176%	52,457	-44.684%
2024-03-26	6.25	6.250000	5.8900	5.950	-3.094%	63,062	-44.034%
2024-03-25	6.28	6.417100	5.9600	6.140	-1.286%	50,187	-45.765%
2024-03-22	6.07	6.420000	6.0000	6.220	+2.135%	41,094	-46.463%
2024-03-21	6.25	6.360000	5.8300	6.090	-1.774%	88,088	-45.320%
2024-03-20	5.86	6.210000	5.6700	6.200	+4.730%	61,087	-46.290%
2024-03-19	5.90	6.092500	5.8800	5.920	+0.680%	46,055	-43.750%
2024-03-18	6.25	6.300000	5.8500	5.880	-6.070%	110,694	-43.367%
2024-03-15	6.07	6.440000	6.0700	6.260	+0.482%	162,841	-46.805%
2024-03-14	7.00	7.035000	6.0700	6.230	-3.261%	189,069	-46.549%
2024-03-13	6.70	6.826800	6.3300	6.440	-4.451%	56,984	-48.292%
2024-03-12	7.09	7.150000	6.4188	6.740	+3.852%	166,141	-50.593%
2024-03-11	6.40	6.770000	6.3300	6.490	+2.044%	63,364	-48.690%
2024-03-08	6.59	6.909900	6.2134	6.360	-0.780%	112,485	-47.642%
2024-03-07	6.72	6.720000	6.3900	6.410	-3.464%	57,531	-48.050%
2024-03-06	6.55	6.750000	6.3805	6.640	+3.106%	81,737	-49.849%
2024-03-05	6.90	7.045000	6.2900	6.440	-6.667%	168,346	-48.292%
2024-03-04	7.26	7.320000	6.7200	6.900	-5.089%	151,467	-51.739%
2024-03-01	7.38	7.650000	7.1600	7.270	-0.411%	53,350	-54.195%
2024-02-29	7.65	7.890000	7.0800	7.300	-2.145%	107,719	-54.384%
2024-02-28	7.83	8.080000	7.4100	7.460	-6.399%	74,087	-55.362%
2024-02-27	8.16	8.668000	7.6700	7.970	-1.605%	199,676	-58.218%
2024-02-26	6.71	8.109600	6.5000	8.100	+21.439%	321,306	-58.889%
2024-02-23	6.88	7.130000	6.4000	6.670	-3.052%	265,995	-50.075%
2024-02-22	7.46	7.780000	6.7800	6.880	-7.152%	329,731	-51.599%
2024-02-21	7.49	7.750000	7.1200	7.410	-0.403%	186,131	-55.061%
2024-02-20	7.75	8.139900	7.2650	7.440	-5.223%	82,045	-55.242%
2024-02-16	8.22	8.325000	7.3900	7.850	-4.848%	259,140	-57.580%
2024-02-15	8.31	8.555000	8.1200	8.250	+1.726%	139,922	-59.636%
2024-02-14	8.08	8.580000	8.0000	8.110	-0.856%	116,813	-58.940%
2024-02-13	8.70	8.957000	8.0700	8.180	-9.212%	169,712	-59.291%
2024-02-12	8.93	9.320000	8.6000	9.010	+0.783%	156,067	-63.041%
2024-02-09	9.39	9.789000	8.7350	8.940	-4.589%	155,117	-62.752%
2024-02-08	8.36	9.820000	8.2000	9.370	+11.151%	255,808	-64.461%
2024-02-07	8.63	8.640000	7.9650	8.430	-0.590%	231,921	-60.498%
2024-02-06	8.63	8.752500	8.3200	8.480	-1.050%	275,427	-60.731%
2024-02-05	10.00	10.000000	8.4000	8.570	-12.551%	170,965	-61.144%
2024-02-02	10.51	10.630000	9.7500	9.800	-7.285%	116,724	-66.020%
2024-02-01	10.81	11.150000	10.5150	10.570	-0.095%	85,288	-68.496%
2024-01-31	10.83	11.220000	10.5000	10.580	-3.467%	119,695	-68.526%
2024-01-30	12.12	12.120000	10.5300	10.960	-0.364%	81,693	-69.617%
2024-01-29	10.26	11.325000	10.1100	11.000	+7.108%	79,503	-69.727%
2024-01-26	10.79	10.880000	10.1200	10.270	-5.780%	105,148	-67.575%

.dark-mode .s401Gz{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .s401Gz{ color: #333333; background-color: white; border: 2px solid #333333; }GNLXGenelux Corporation Common Stockstock NASDAQ

GNLX
Genelux Corporation Common Stock
stock NASDAQ