Dark

GNLX
Genelux Corporation Common Stock
stock NASDAQ

At Close

Aug 17, 2026 3:59:51 PM EDT

2.71USD-1.095%(-0.03)265,087

2.70Bid 2.72Ask 0.02Spread

Pre-market

0.00USD-100.000%(-2.74)0

After-hours

Aug 17, 2026 4:46:30 PM EDT

2.79USD+2.952%(+0.08)400

OverviewOptionsHistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-17	2.6700	2.740000	2.6300	2.7100	-1.095%	265,087	0.000%
2026-08-14	2.6500	2.820000	2.5800	2.7400	+4.183%	462,789	-1.095%
2026-08-13	2.7000	2.760000	2.6100	2.6300	-2.593%	315,710	+3.042%
2026-08-12	2.7000	2.730000	2.5400	2.7000	+1.887%	250,836	+0.370%
2026-08-11	2.7500	2.775000	2.5500	2.6500	-2.574%	315,951	+2.264%
2026-08-10	2.6600	2.730000	2.6200	2.7200	+2.256%	434,431	-0.368%
2026-08-07	2.7200	2.720000	2.5200	2.6600	-1.481%	246,864	+1.880%
2026-08-06	2.5100	2.735000	2.5000	2.7000	+7.570%	209,651	+0.370%
2026-08-05	2.8500	2.930000	2.5000	2.5100	-10.993%	950,188	+7.968%
2026-08-04	3.0000	3.080000	2.7800	2.8200	-5.369%	787,371	-3.901%
2026-08-03	2.9700	2.990000	2.9100	2.9800	+1.361%	219,562	-9.060%
2026-07-31	3.0400	3.054400	2.8700	2.9400	-3.607%	374,941	-7.823%
2026-07-30	2.8900	3.080000	2.8300	3.0500	+7.774%	236,499	-11.148%
2026-07-29	2.9500	2.970000	2.8000	2.8300	-3.082%	125,502	-4.240%
2026-07-28	2.9300	2.955000	2.8500	2.9200	-1.017%	145,745	-7.192%
2026-07-27	2.9600	2.995000	2.8900	2.9500	+2.076%	66,498	-8.136%
2026-07-24	2.9900	2.990000	2.8500	2.8900	-2.365%	153,708	-6.228%
2026-07-23	2.9000	3.000000	2.8900	2.9600	0.000%	141,380	-8.446%
2026-07-22	2.9400	3.005000	2.9085	2.9600	+2.422%	108,167	-8.446%
2026-07-21	2.9400	2.950000	2.8900	2.8900	-1.365%	60,965	-6.228%
2026-07-20	2.8600	2.970000	2.7750	2.9300	+2.091%	165,686	-7.509%
2026-07-17	2.8000	2.880000	2.8000	2.8700	+1.773%	77,178	-5.575%
2026-07-16	2.9000	2.900000	2.8100	2.8200	-3.093%	185,460	-3.901%
2026-07-15	2.9100	2.930000	2.8300	2.9100	+0.692%	169,710	-6.873%
2026-07-14	2.9650	3.010000	2.8400	2.8900	-2.365%	174,168	-6.228%
2026-07-13	3.0000	3.030000	2.9000	2.9600	-2.310%	187,536	-8.446%
2026-07-10	2.9800	3.040000	2.8900	3.0300	+1.678%	248,647	-10.561%
2026-07-09	3.0410	3.041000	2.9100	2.9800	+0.676%	124,840	-9.060%
2026-07-08	2.9700	3.010000	2.8600	2.9600	-0.337%	179,499	-8.446%
2026-07-07	3.0900	3.090000	2.9400	2.9700	-1.656%	112,526	-8.754%
2026-07-06	3.0200	3.180000	2.9550	3.0200	+1.003%	187,847	-10.265%
2026-07-02	2.9000	3.040000	2.8700	2.9900	+3.103%	195,980	-9.365%
2026-07-01	3.0100	3.049600	2.8600	2.9000	-3.654%	161,973	-6.552%
2026-06-30	2.9900	3.030000	2.8300	3.0100	+3.793%	338,562	-9.967%
2026-06-29	2.9100	2.955000	2.8000	2.9000	+1.045%	200,351	-6.552%
2026-06-26	2.8900	2.958300	2.7900	2.8700	-1.034%	353,837	-5.575%
2026-06-25	2.8900	2.970000	2.8350	2.9000	+1.754%	163,779	-6.552%
2026-06-24	2.9300	2.990000	2.8400	2.8500	-2.397%	172,449	-4.912%
2026-06-23	2.8700	2.970000	2.8500	2.9200	0.000%	91,816	-7.192%
2026-06-22	3.0300	3.090000	2.8800	2.9200	-1.518%	241,966	-7.192%
2026-06-18	2.8800	2.980000	2.8300	2.9650	+4.035%	98,794	-8.600%
2026-06-17	3.0700	3.110000	2.6700	2.8500	-5.941%	542,875	-4.912%
2026-06-16	3.0000	3.100000	2.9300	3.0300	+0.331%	158,496	-10.561%
2026-06-15	3.0100	3.090000	2.9800	3.0200	+2.027%	140,153	-10.265%
2026-06-12	2.9100	3.028000	2.8500	2.9600	+2.778%	116,192	-8.446%
2026-06-11	2.8900	2.990000	2.8050	2.8800	+0.699%	192,142	-5.903%
2026-06-10	2.9800	3.030000	2.8450	2.8600	-4.027%	174,062	-5.245%
2026-06-09	2.9900	3.030000	2.8900	2.9800	+1.706%	94,587	-9.060%
2026-06-08	2.9800	2.980000	2.9050	2.9300	0.000%	80,736	-7.509%
2026-06-05	3.0600	3.070000	2.8900	2.9300	-4.870%	166,219	-7.509%
2026-06-04	2.9900	3.150000	2.9700	3.0800	+2.667%	138,639	-12.013%
2026-06-03	2.9300	3.010000	2.8600	3.0000	+1.695%	307,032	-9.667%
2026-06-02	2.9700	3.027700	2.9100	2.9500	-0.673%	142,710	-8.136%
2026-06-01	3.0100	3.069900	2.9450	2.9700	-2.623%	139,502	-8.754%
2026-05-29	3.0800	3.090000	3.0150	3.0500	-0.651%	115,163	-11.148%
2026-05-28	3.0100	3.160000	3.0100	3.0700	+0.327%	213,780	-11.726%
2026-05-27	3.0000	3.140000	2.9920	3.0600	+1.661%	216,322	-11.438%
2026-05-26	2.9400	3.167900	2.9400	3.0100	+3.082%	114,245	-9.967%
2026-05-22	2.9400	2.950000	2.8600	2.9200	0.000%	76,808	-7.192%
2026-05-21	2.9000	2.940000	2.8816	2.9200	-0.341%	51,505	-7.192%
2026-05-20	2.8500	2.930000	2.7800	2.9300	+4.643%	100,234	-7.509%
2026-05-19	2.8500	2.890000	2.7400	2.8000	-1.754%	142,565	-3.214%
2026-05-18	2.9300	3.109200	2.8050	2.8500	-2.397%	161,965	-4.912%
2026-05-15	2.9900	3.019900	2.8400	2.9200	-3.947%	152,230	-7.192%
2026-05-14	3.1800	3.205000	2.9300	3.0400	-4.702%	289,295	-10.855%
2026-05-13	2.9900	3.250000	2.9900	3.1900	+7.407%	279,948	-15.047%
2026-05-12	2.9000	2.980000	2.8000	2.9700	+2.414%	137,119	-8.754%
2026-05-11	3.1100	3.219900	2.8500	2.9000	-6.752%	210,065	-6.552%
2026-05-08	2.8500	3.200000	2.8250	3.1100	+9.894%	368,403	-12.862%
2026-05-07	2.9100	2.940000	2.7100	2.8300	-1.394%	188,686	-4.240%
2026-05-06	2.7900	2.949900	2.7400	2.8700	+3.610%	211,778	-5.575%
2026-05-05	2.8800	2.969200	2.7200	2.7700	-2.807%	71,473	-2.166%
2026-05-04	2.7400	2.970000	2.7400	2.8500	+4.015%	146,062	-4.912%
2026-05-01	2.6300	2.750000	2.6300	2.7400	+2.622%	118,063	-1.095%
2026-04-30	2.5100	2.685000	2.5100	2.6700	+6.800%	163,008	+1.498%
2026-04-29	2.5300	2.530000	2.4600	2.5000	-1.186%	163,993	+8.400%
2026-04-28	2.5400	2.560000	2.5000	2.5300	-1.172%	85,412	+7.115%
2026-04-27	2.5500	2.600000	2.5000	2.5600	+1.587%	123,298	+5.859%
2026-04-24	2.5700	2.605000	2.4700	2.5200	0.000%	129,490	+7.540%
2026-04-23	2.5800	2.585000	2.4800	2.5200	-0.787%	151,664	+7.540%
2026-04-22	2.6600	2.741000	2.5300	2.5400	-0.781%	118,798	+6.693%
2026-04-21	2.7000	2.760000	2.5000	2.5600	-3.396%	174,254	+5.859%
2026-04-20	2.7900	2.800000	2.6500	2.6500	-5.018%	127,497	+2.264%
2026-04-17	2.8500	2.860000	2.7600	2.7900	+0.722%	135,693	-2.867%
2026-04-16	2.8500	2.850000	2.7300	2.7700	-2.465%	58,609	-2.166%
2026-04-15	2.6800	2.860000	2.6200	2.8400	+7.576%	404,324	-4.577%
2026-04-14	2.5800	2.666400	2.5400	2.6400	+4.348%	114,474	+2.652%
2026-04-13	2.5500	2.700000	2.4300	2.5300	-0.394%	173,832	+7.115%
2026-04-10	2.5800	2.595000	2.3900	2.5400	-0.781%	166,402	+6.693%
2026-04-09	2.6600	2.890000	2.3000	2.5600	-3.030%	1,007,637	+5.859%
2026-04-08	2.8100	2.810000	2.6100	2.6400	-0.377%	229,013	+2.652%
2026-04-07	2.7200	2.810000	2.6500	2.6500	-2.930%	205,857	+2.264%
2026-04-06	2.6300	2.840000	2.6100	2.7300	+6.226%	327,988	-0.733%
2026-04-02	2.5700	2.610000	2.4800	2.5700	+0.391%	138,318	+5.447%
2026-04-01	2.4900	2.575000	2.4800	2.5600	+5.785%	136,585	+5.859%
2026-03-31	2.3900	2.455000	2.3000	2.4200	+5.217%	137,889	+11.983%
2026-03-30	2.5200	2.580000	2.2900	2.3000	-7.258%	281,191	+17.826%
2026-03-27	2.6300	2.700000	2.4308	2.4800	-5.703%	136,218	+9.274%
2026-03-26	2.6000	2.660000	2.5350	2.6300	-0.755%	160,460	+3.042%
2026-03-25	2.4600	2.660000	2.4550	2.6500	+9.504%	347,945	+2.264%
2026-03-24	2.4800	2.520000	2.3800	2.4200	-2.419%	205,122	+11.983%
2026-03-23	2.4300	2.540000	2.3400	2.4800	+3.333%	363,198	+9.274%
2026-03-20	2.4000	2.495000	2.3100	2.4000	-5.512%	504,667	+12.917%
2026-03-19	2.5600	2.580000	2.4800	2.5400	-1.931%	106,658	+6.693%
2026-03-18	2.6000	2.619900	2.5600	2.5900	-1.145%	132,064	+4.633%
2026-03-17	2.6000	2.650000	2.5777	2.6200	-0.380%	91,996	+3.435%
2026-03-16	2.6400	2.790000	2.6300	2.6300	+1.154%	62,693	+3.042%
2026-03-13	2.6600	2.660000	2.5150	2.6000	-1.141%	100,606	+4.231%
2026-03-12	2.7100	2.765000	2.5950	2.6300	-5.396%	75,742	+3.042%
2026-03-11	2.8100	2.900000	2.7000	2.7800	-0.714%	100,199	-2.518%
2026-03-10	2.8300	2.920000	2.6915	2.8000	-1.060%	111,331	-3.214%
2026-03-09	2.6700	2.870000	2.6500	2.8300	+4.428%	134,536	-4.240%
2026-03-06	2.6900	2.740000	2.5800	2.7100	+0.743%	185,468	0.000%
2026-03-05	2.6500	2.750000	2.6300	2.6900	+0.373%	154,978	+0.743%
2026-03-04	2.5900	2.700000	2.5700	2.6800	+3.876%	162,131	+1.119%
2026-03-03	2.8700	2.870000	2.5600	2.5800	-11.644%	204,460	+5.039%
2026-03-02	2.9100	3.025000	2.8350	2.9200	-2.013%	293,865	-7.192%
2026-02-27	2.8500	2.990000	2.8200	2.9800	+3.114%	166,962	-9.060%
2026-02-26	2.9700	2.970000	2.8300	2.8900	-2.694%	126,819	-6.228%
2026-02-25	2.8100	2.985000	2.8100	2.9700	+6.452%	110,809	-8.754%
2026-02-24	2.7200	2.840000	2.7000	2.7900	+3.333%	198,354	-2.867%
2026-02-23	2.6300	2.700000	2.5900	2.7000	+2.273%	78,657	+0.370%
2026-02-20	2.6600	2.660000	2.5600	2.6400	-1.493%	86,963	+2.652%
2026-02-19	2.6000	2.730000	2.5400	2.6800	+2.290%	174,880	+1.119%
2026-02-18	2.5500	2.670000	2.5500	2.6200	+2.344%	127,836	+3.435%
2026-02-17	2.5900	2.680000	2.5300	2.5600	-1.916%	194,772	+5.859%
2026-02-13	2.5000	2.690000	2.4850	2.6100	+4.819%	217,608	+3.831%
2026-02-12	2.4500	2.660000	2.4350	2.4900	+2.893%	210,346	+8.835%
2026-02-11	2.4500	2.450600	2.3600	2.4200	0.000%	213,729	+11.983%
2026-02-10	2.4600	2.500000	2.3800	2.4200	-1.626%	198,187	+11.983%
2026-02-09	2.3900	2.540000	2.3149	2.4600	+2.929%	291,086	+10.163%
2026-02-06	2.3600	2.550000	2.3250	2.3900	+1.702%	254,543	+13.389%
2026-02-05	2.5400	2.540000	2.3200	2.3500	-8.915%	304,792	+15.319%
2026-02-04	2.7000	2.700000	2.4600	2.5800	-5.147%	298,013	+5.039%
2026-02-03	2.7300	2.790000	2.6200	2.7200	-0.366%	187,779	-0.368%
2026-02-02	2.7200	2.790000	2.6600	2.7300	+2.632%	123,590	-0.733%
2026-01-30	2.7000	2.760000	2.6100	2.6600	-2.920%	148,460	+1.880%
2026-01-29	2.7900	2.830000	2.6600	2.7400	-0.725%	193,692	-1.095%
2026-01-28	2.9200	2.920000	2.7000	2.7600	-6.757%	216,159	-1.812%
2026-01-27	2.8900	2.970000	2.8499	2.9600	+3.860%	199,675	-8.446%
2026-01-26	2.8400	2.920000	2.7500	2.8500	-0.697%	197,056	-4.912%
2026-01-23	2.8800	2.890000	2.7700	2.8700	-0.347%	193,385	-5.575%
2026-01-22	2.8600	3.069600	2.8200	2.8800	+1.767%	352,333	-5.903%
2026-01-21	2.7500	2.849900	2.6800	2.8300	+3.663%	207,330	-4.240%
2026-01-20	2.6700	2.790000	2.5800	2.7300	-0.365%	289,660	-0.733%
2026-01-16	2.6000	2.800000	2.5480	2.7400	+7.031%	402,379	-1.095%
2026-01-15	2.6300	2.647500	2.5150	2.5600	-1.916%	254,452	+5.859%
2026-01-14	2.7400	2.740000	2.5700	2.6100	-4.745%	371,741	+3.831%
2026-01-13	2.6800	2.750000	2.5500	2.7400	+3.396%	322,269	-1.095%
2026-01-12	2.8000	2.840000	2.5950	2.6500	-5.357%	514,483	+2.264%
2026-01-09	2.8800	2.900000	2.7500	2.8000	+2.941%	810,329	-3.214%
2026-01-08	2.9000	3.000000	2.6550	2.7200	-19.764%	1,881,602	-0.368%
2026-01-07	3.3800	3.710000	3.3450	3.3900	0.000%	322,088	-20.059%
2026-01-06	3.6600	3.710000	3.3200	3.3900	-2.586%	354,796	-20.059%
2026-01-05	4.6300	4.988300	3.3500	3.4800	-23.516%	506,804	-22.126%
2026-01-02	4.4100	4.610000	4.4100	4.5500	+4.358%	73,801	-40.440%
2025-12-31	4.3700	4.430000	4.2400	4.3600	+0.461%	83,283	-37.844%
2025-12-30	4.3700	4.460000	4.2124	4.3400	-0.913%	121,705	-37.558%
2025-12-29	4.3400	4.390000	4.2700	4.3800	+0.229%	91,389	-38.128%
2025-12-26	4.4200	4.420000	4.2200	4.3700	-0.682%	45,004	-37.986%
2025-12-24	4.3200	4.450000	4.2001	4.4000	+1.382%	31,197	-38.409%
2025-12-23	4.3700	4.500000	4.2800	4.3400	-0.686%	62,363	-37.558%
2025-12-22	4.2200	4.500000	4.2200	4.3700	+4.048%	109,827	-37.986%
2025-12-19	4.2000	4.299900	4.1000	4.2000	+0.239%	173,338	-35.476%
2025-12-18	4.2000	4.367000	4.1500	4.1900	+0.964%	86,632	-35.322%
2025-12-17	4.1500	4.340000	4.1500	4.1500	+1.220%	111,816	-34.699%
2025-12-16	4.0900	4.370000	4.0000	4.1000	+0.490%	153,246	-33.902%
2025-12-15	4.3500	4.420000	4.0800	4.0800	-5.336%	100,784	-33.578%
2025-12-12	4.4000	4.525000	4.1650	4.3100	-2.045%	102,153	-37.123%
2025-12-11	4.5100	4.746200	4.4000	4.4000	-2.439%	77,387	-38.409%
2025-12-10	4.5100	4.637400	4.4400	4.5100	-0.879%	97,875	-39.911%
2025-12-09	4.4000	4.560000	4.3800	4.5500	+4.119%	130,544	-40.440%
2025-12-08	4.6800	5.020100	4.3700	4.3700	-5.819%	198,703	-37.986%
2025-12-05	4.6900	4.795000	4.5100	4.6400	-0.215%	135,546	-41.595%
2025-12-04	4.6400	4.720000	4.5200	4.6500	0.000%	107,427	-41.720%
2025-12-03	4.8500	4.850000	4.4100	4.6500	-1.691%	209,340	-41.720%
2025-12-02	4.9100	5.219900	4.6625	4.7300	-3.469%	224,243	-42.706%
2025-12-01	5.5000	5.530000	4.7300	4.9000	-11.871%	551,028	-44.694%
2025-11-28	5.6000	5.890000	5.4387	5.5600	-0.537%	107,487	-51.259%
2025-11-26	5.3000	5.730000	5.2101	5.5900	+5.671%	161,076	-51.521%
2025-11-25	5.1000	5.390400	4.9250	5.2900	+3.725%	170,450	-48.771%
2025-11-24	4.9800	5.330000	4.9100	5.1000	+2.823%	126,338	-46.863%
2025-11-21	4.6100	4.980000	4.5400	4.9600	+6.897%	125,614	-45.363%
2025-11-20	5.0600	5.280000	4.6100	4.6400	-7.200%	336,974	-41.595%
2025-11-19	4.9800	5.189600	4.9100	5.0000	-1.186%	135,048	-45.800%
2025-11-18	5.2100	5.360000	4.8100	5.0600	-3.619%	304,943	-46.443%
2025-11-17	5.2900	5.830000	5.0000	5.2500	-1.316%	250,777	-48.381%
2025-11-14	5.4300	5.790000	5.3100	5.3200	-3.448%	204,043	-49.060%
2025-11-13	5.8800	6.010000	5.3900	5.5100	-7.083%	256,506	-50.817%
2025-11-12	6.0000	6.260000	5.8300	5.9300	-0.836%	274,296	-54.300%
2025-11-11	5.8200	6.105700	5.6000	5.9800	+1.528%	164,508	-54.682%
2025-11-10	5.4800	6.122100	5.4800	5.8900	+8.672%	366,821	-53.990%
2025-11-07	5.2600	5.840000	5.2600	5.4200	+2.264%	422,359	-50.000%
2025-11-06	7.5020	7.502000	4.3444	5.3000	-32.398%	1,561,284	-48.868%
2025-11-05	8.0400	8.535000	7.6800	7.8400	-3.329%	337,637	-65.434%
2025-11-04	8.0500	8.440000	7.6901	8.1100	-1.578%	330,729	-66.584%
2025-11-03	8.1200	8.461000	7.7640	8.2400	+1.980%	242,286	-67.112%
2025-10-31	8.0700	8.220000	7.5600	8.0800	+1.508%	170,937	-66.460%
2025-10-30	7.6400	8.165000	7.2544	7.9600	+3.377%	265,181	-65.955%
2025-10-29	7.6400	7.840000	7.2500	7.7000	+0.785%	179,576	-64.805%
2025-10-28	7.3000	7.889900	7.2750	7.6400	+4.658%	193,069	-64.529%
2025-10-27	7.9600	7.960000	7.0450	7.3000	-6.650%	383,141	-62.877%
2025-10-24	8.0500	8.264800	7.7100	7.8200	+1.427%	327,276	-65.345%
2025-10-23	6.3100	8.039900	6.3100	7.7100	+22.187%	619,715	-64.851%
2025-10-22	6.7200	6.800000	6.1600	6.3100	-6.101%	260,489	-57.052%
2025-10-21	6.7500	6.850000	6.2480	6.7200	+3.226%	313,702	-59.673%
2025-10-20	5.8500	6.520000	5.6400	6.5100	+13.811%	385,339	-58.372%
2025-10-17	5.4200	5.880000	5.2900	5.7200	+6.716%	221,652	-52.622%
2025-10-16	5.5000	5.690000	5.2800	5.3600	-1.471%	171,289	-49.440%
2025-10-15	5.2800	5.590900	5.1300	5.4400	+3.030%	224,551	-50.184%
2025-10-14	5.1800	5.380000	5.0100	5.2800	+0.571%	86,870	-48.674%
2025-10-13	5.0100	5.500000	5.0100	5.2500	+3.550%	172,654	-48.381%
2025-10-10	5.5000	5.650000	4.9500	5.0700	-10.582%	225,753	-46.548%
2025-10-09	4.7600	5.723100	4.7600	5.6700	+19.368%	369,032	-52.205%
2025-10-08	4.7500	4.785500	4.6100	4.7500	+0.849%	100,302	-42.947%
2025-10-07	4.5500	4.830000	4.5100	4.7100	+3.744%	121,108	-42.463%
2025-10-06	4.4800	4.659100	4.4392	4.5400	+2.022%	92,192	-40.308%
2025-10-03	4.4300	4.614634	4.3974	4.4500	+1.367%	99,337	-39.101%
2025-10-02	4.4200	4.440000	4.1700	4.3900	-0.227%	112,064	-38.269%
2025-10-01	4.1900	4.440000	4.1900	4.4000	+4.762%	49,613	-38.409%
2025-09-30	4.3900	4.400000	4.1500	4.2000	-1.176%	99,977	-35.476%
2025-09-29	4.1800	4.410000	4.1500	4.2500	+1.190%	104,061	-36.235%
2025-09-26	4.2300	4.450000	4.0800	4.2000	-0.238%	26,715	-35.476%
2025-09-25	4.3700	4.428400	4.1800	4.2100	-3.661%	120,194	-35.629%
2025-09-24	4.2400	4.590000	4.2200	4.3700	+0.691%	110,574	-37.986%
2025-09-23	4.1900	4.500000	4.1305	4.3400	+5.596%	207,968	-37.558%
2025-09-22	4.1800	4.200000	3.9900	4.1100	-1.202%	104,387	-34.063%
2025-09-19	4.0100	4.240000	3.9500	4.1600	+3.741%	211,234	-34.856%
2025-09-18	3.9300	4.170000	3.8300	4.0100	+2.558%	138,697	-32.419%
2025-09-17	4.0300	4.210000	3.9000	3.9100	-4.401%	171,650	-30.691%
2025-09-16	3.9300	4.140000	3.7640	4.0900	+4.337%	289,944	-33.741%
2025-09-15	3.9700	4.000000	3.8200	3.9200	-0.759%	164,120	-30.867%
2025-09-12	3.6700	4.000000	3.5800	3.9500	+8.219%	294,287	-31.392%
2025-09-11	3.6900	3.750000	3.5600	3.6500	0.000%	112,022	-25.753%
2025-09-10	3.6700	3.730000	3.5865	3.6500	-0.545%	60,683	-25.753%
2025-09-09	3.5900	3.700000	3.4800	3.6700	+3.090%	74,848	-26.158%
2025-09-08	3.4000	3.590000	3.3600	3.5600	+5.638%	370,594	-23.876%
2025-09-05	3.4900	3.550000	3.3600	3.3700	-3.161%	446,122	-19.585%
2025-09-04	3.3100	3.604900	3.3000	3.4800	+5.136%	96,555	-22.126%
2025-09-03	3.3700	3.550000	3.3000	3.3100	-1.780%	56,089	-18.127%
2025-09-02	3.3500	3.480000	3.3000	3.3700	+1.201%	114,609	-19.585%
2025-08-29	3.5400	3.633900	3.3000	3.3300	-5.666%	101,286	-18.619%
2025-08-28	3.7000	3.710000	3.5100	3.5300	-3.022%	96,301	-23.229%
2025-08-27	3.7900	3.850000	3.6400	3.6400	-3.958%	58,895	-25.549%
2025-08-26	3.8000	3.870000	3.7600	3.7900	+1.337%	116,252	-28.496%
2025-08-25	3.7000	4.069700	3.7000	3.7400	-1.058%	190,379	-27.540%
2025-08-22	3.4700	3.790000	3.4400	3.7800	+9.884%	142,915	-28.307%
2025-08-21	3.4100	3.460000	3.3100	3.4400	+2.381%	72,049	-21.221%
2025-08-20	3.4300	3.430000	3.2600	3.3600	-2.041%	71,415	-19.345%
2025-08-19	3.5600	3.584400	3.4300	3.4300	-3.107%	49,097	-20.991%
2025-08-18	3.5800	3.590000	3.4601	3.5400	-0.562%	58,820	-23.446%
2025-08-15	3.4100	3.590000	3.3600	3.5600	+4.399%	110,624	-23.876%
2025-08-14	3.1600	3.490000	3.1600	3.4100	+6.563%	38,641	-20.528%
2025-08-13	3.1800	3.500000	3.0300	3.2000	+0.313%	133,803	-15.313%
2025-08-12	3.2200	3.350000	3.1900	3.1900	-2.744%	78,761	-15.047%
2025-08-11	3.2000	3.499900	3.1431	3.2800	+4.127%	81,115	-17.378%
2025-08-08	3.5600	3.560000	3.1400	3.1500	-5.689%	68,266	-13.968%
2025-08-07	3.6100	3.610000	3.3100	3.3400	-6.964%	79,143	-18.862%
2025-08-06	3.5500	3.600000	3.4950	3.5900	+1.700%	61,287	-24.513%
2025-08-05	3.5400	3.580000	3.4750	3.5300	+0.570%	91,728	-23.229%
2025-08-04	3.5900	3.615000	3.4100	3.5100	0.000%	139,024	-22.792%
2025-08-01	3.3200	3.560000	3.3200	3.5100	+3.540%	66,963	-22.792%
2025-07-31	3.5500	3.700000	3.3500	3.3900	-3.966%	127,484	-20.059%
2025-07-30	3.5900	3.590000	3.4486	3.5300	-0.563%	131,571	-23.229%
2025-07-29	3.4700	3.596000	3.3000	3.5500	+4.720%	139,524	-23.662%
2025-07-28	3.4000	3.470000	3.3100	3.3900	+1.497%	44,367	-20.059%
2025-07-25	3.4400	3.450000	3.3000	3.3400	-3.746%	107,963	-18.862%
2025-07-24	3.5900	3.700000	3.4400	3.4700	-3.611%	145,331	-21.902%
2025-07-23	3.3500	3.600000	3.2300	3.6000	+9.091%	308,911	-24.722%
2025-07-22	3.5400	3.615000	3.3000	3.3000	-5.983%	216,385	-17.879%
2025-07-21	3.4300	3.700000	3.3800	3.5100	+5.405%	231,327	-22.792%
2025-07-18	3.4400	3.490000	3.2600	3.3300	-2.059%	45,239	-18.619%
2025-07-17	3.0700	3.499900	3.0700	3.4000	+11.111%	194,746	-20.294%
2025-07-16	3.0800	3.130000	3.0000	3.0600	-0.649%	189,150	-11.438%
2025-07-15	3.3700	3.380000	3.0150	3.0800	-8.876%	212,952	-12.013%
2025-07-14	3.4100	3.410000	3.2000	3.3800	-1.458%	122,544	-19.822%
2025-07-11	3.4100	3.490000	3.2600	3.4300	-0.291%	127,379	-20.991%
2025-07-10	3.4800	3.500000	3.4100	3.4400	-0.578%	122,542	-21.221%
2025-07-09	3.4900	3.500000	3.3300	3.4600	-0.575%	126,916	-21.676%
2025-07-08	2.9300	3.610000	2.9118	3.4800	+20.000%	410,101	-22.126%
2025-07-07	2.8000	3.070000	2.8000	2.9000	-2.685%	115,101	-6.552%
2025-07-03	2.8900	3.000000	2.8500	2.9800	+4.930%	92,333	-9.060%
2025-07-02	2.8300	2.900000	2.8300	2.8400	+0.353%	48,265	-4.577%
2025-07-01	2.9100	2.963700	2.8300	2.8300	-1.394%	65,067	-4.240%
2025-06-30	3.0000	3.040000	2.8700	2.8700	-4.013%	73,874	-5.575%
2025-06-27	3.0600	3.170000	2.9300	2.9900	-1.967%	76,941	-9.365%
2025-06-26	2.9100	3.050000	2.8650	3.0500	+3.741%	39,640	-11.148%
2025-06-25	2.7700	2.950000	2.7500	2.9400	+5.755%	30,564	-7.823%
2025-06-24	2.8300	2.910000	2.7600	2.7800	+0.361%	49,300	-2.518%
2025-06-23	2.9500	3.040000	2.7700	2.7700	-6.734%	98,853	-2.166%
2025-06-20	2.9100	3.060000	2.8200	2.9700	+1.712%	277,488	-8.754%
2025-06-18	2.9500	2.980000	2.8500	2.9200	-3.311%	54,205	-7.192%
2025-06-17	3.2200	3.277000	2.9400	3.0200	-6.502%	141,748	-10.265%
2025-06-16	3.1200	3.290000	2.9150	3.2300	+5.556%	451,193	-16.099%
2025-06-13	2.6100	3.210000	2.5700	3.0600	+15.472%	579,660	-11.438%
2025-06-12	2.5800	2.688500	2.5300	2.6500	0.000%	89,587	+2.264%
2025-06-11	2.6800	2.700000	2.5500	2.6500	-0.749%	53,756	+2.264%
2025-06-10	2.7800	2.835600	2.6300	2.6700	-1.476%	76,015	+1.498%
2025-06-09	2.5700	2.760000	2.4941	2.7100	+5.859%	130,764	0.000%
2025-06-06	2.5500	2.600000	2.4300	2.5600	+1.186%	128,854	+5.859%
2025-06-05	2.4400	2.550000	2.4000	2.5300	+3.265%	192,780	+7.115%
2025-06-04	2.5700	2.600000	2.3800	2.4500	-4.669%	218,453	+10.612%
2025-06-03	2.5000	2.570000	2.4600	2.5700	+4.898%	107,445	+5.447%
2025-06-02	2.4700	2.510000	2.3800	2.4500	+1.240%	84,306	+10.612%
2025-05-30	2.4300	2.560000	2.3800	2.4200	-1.626%	141,226	+11.983%
2025-05-29	2.4600	2.570000	2.4300	2.4600	+0.408%	46,026	+10.163%
2025-05-28	2.5400	2.630000	2.4200	2.4500	-3.543%	127,667	+10.612%
2025-05-27	2.5800	2.780000	2.5100	2.5400	-1.550%	114,238	+6.693%
2025-05-23	2.4500	2.590000	2.4100	2.5800	+3.614%	57,125	+5.039%
2025-05-22	2.4800	2.640000	2.4700	2.4900	0.000%	84,849	+8.835%
2025-05-21	2.7500	2.799400	2.4500	2.4900	-9.455%	112,265	+8.835%
2025-05-20	2.6300	2.750000	2.5533	2.7500	+5.364%	69,917	-1.455%
2025-05-19	2.4500	2.610000	2.4100	2.6100	+5.242%	95,610	+3.831%
2025-05-16	2.4300	2.539900	2.3612	2.4800	+2.479%	78,773	+9.274%
2025-05-15	2.4400	2.450000	2.3000	2.4200	+0.833%	102,012	+11.983%
2025-05-14	2.5000	2.572500	2.4000	2.4000	-3.226%	151,940	+12.917%
2025-05-13	2.8300	2.830000	2.4800	2.4800	-10.791%	367,326	+9.274%
2025-05-12	3.0000	3.350000	2.7600	2.7800	-6.081%	496,169	-2.518%
2025-05-09	3.0200	3.050000	2.6900	2.9600	+3.860%	107,156	-8.446%
2025-05-08	2.3500	3.060000	2.3500	2.8500	+22.845%	561,796	-4.912%
2025-05-07	2.3900	2.470000	2.2550	2.3200	-0.429%	111,220	+16.810%
2025-05-06	2.5000	2.500000	2.3250	2.3300	-7.171%	158,142	+16.309%
2025-05-05	2.6500	2.700000	2.4800	2.5100	-4.563%	89,496	+7.968%
2025-05-02	2.4300	2.720000	2.4300	2.6300	+8.454%	106,273	+3.042%
2025-05-01	2.7300	2.730000	2.4100	2.4250	-9.851%	161,475	+11.753%
2025-04-30	2.8800	3.080000	2.6400	2.6900	-9.428%	154,632	+0.743%
2025-04-29	2.8800	3.060000	2.8250	2.9700	+2.414%	60,144	-8.754%
2025-04-28	2.8700	3.009900	2.7700	2.9000	+0.694%	40,389	-6.552%
2025-04-25	3.0800	3.154100	2.8100	2.8800	-7.395%	95,484	-5.903%
2025-04-24	2.9700	3.110000	2.7500	3.1100	+7.241%	107,377	-12.862%
2025-04-23	3.0200	3.110000	2.9000	2.9000	-1.361%	185,409	-6.552%
2025-04-22	2.7300	2.950000	2.7200	2.9400	+8.889%	131,333	-7.823%
2025-04-21	2.6400	2.740000	2.5500	2.7000	+2.662%	96,196	+0.370%
2025-04-17	2.5700	2.670000	2.5200	2.6300	+2.335%	59,804	+3.042%
2025-04-16	2.4400	2.580000	2.3600	2.5700	+4.472%	87,636	+5.447%
2025-04-15	2.4000	2.514100	2.3000	2.4600	+1.653%	121,888	+10.163%
2025-04-14	2.5000	2.680000	2.4100	2.4200	-1.626%	157,625	+11.983%
2025-04-11	2.3500	2.480000	2.2100	2.4600	+5.128%	184,703	+10.163%
2025-04-10	2.3000	2.480000	2.2700	2.3400	+1.299%	371,208	+15.812%
2025-04-09	2.0800	2.400000	1.9875	2.3100	+11.058%	406,292	+17.316%
2025-04-08	2.2400	2.290000	2.0500	2.0800	-3.704%	264,502	+30.288%
2025-04-07	2.2900	2.290000	2.0700	2.1600	-9.623%	295,894	+25.463%
2025-04-04	2.4800	2.550000	2.3300	2.3900	-4.400%	322,504	+13.389%
2025-04-03	2.5200	2.560000	2.3500	2.5000	-1.575%	236,113	+8.400%
2025-04-02	2.5600	2.752800	2.5350	2.5400	-2.308%	187,099	+6.693%
2025-04-01	2.9000	2.920000	2.5201	2.6000	-3.704%	238,860	+4.231%
2025-03-31	3.0000	3.145000	2.7000	2.7000	-12.338%	250,345	+0.370%
2025-03-28	3.0400	3.350000	2.9400	3.0800	+1.650%	203,077	-12.013%
2025-03-27	3.1600	3.195000	2.9400	3.0300	-5.313%	203,085	-10.561%
2025-03-26	3.3000	3.520000	3.1050	3.2000	-5.882%	339,245	-15.313%
2025-03-25	3.5000	3.590000	3.0300	3.4000	-12.596%	573,708	-20.294%
2025-03-24	3.9600	3.962100	3.7100	3.8900	-1.018%	68,872	-30.334%
2025-03-21	3.9100	4.020000	3.7600	3.9300	-1.256%	90,417	-31.043%
2025-03-20	3.9300	4.050000	3.8100	3.9800	-0.500%	74,546	-31.910%
2025-03-19	3.6800	4.000000	3.6300	4.0000	+8.108%	67,934	-32.250%
2025-03-18	3.7500	3.855000	3.5400	3.7000	-0.804%	124,453	-26.757%
2025-03-17	3.4300	3.780000	3.4000	3.7300	+9.706%	115,849	-27.346%
2025-03-14	3.6100	3.700300	3.2600	3.4000	-5.028%	151,749	-20.294%
2025-03-13	3.9000	3.900000	3.5100	3.5800	-5.291%	82,462	-24.302%
2025-03-12	3.7100	3.880000	3.6400	3.7800	+3.846%	81,472	-28.307%
2025-03-11	3.7500	3.760500	3.5100	3.6400	-3.704%	79,238	-25.549%
2025-03-10	4.2500	4.370000	3.7700	3.7800	-10.000%	204,068	-28.307%
2025-03-07	3.7200	4.240000	3.5400	4.2000	+12.601%	174,092	-35.476%
2025-03-06	3.7000	3.875000	3.6100	3.7300	-1.842%	72,410	-27.346%
2025-03-05	3.6200	4.040000	3.6200	3.8000	+4.396%	232,803	-28.684%
2025-03-04	3.5200	3.800000	3.3800	3.6400	-0.274%	219,101	-25.549%
2025-03-03	4.2000	4.241200	3.5600	3.6500	-12.679%	326,972	-25.753%
2025-02-28	4.2800	4.400000	4.0100	4.1800	-3.016%	147,236	-35.167%
2025-02-27	4.5700	4.740000	4.2500	4.3100	-5.482%	115,240	-37.123%
2025-02-26	4.5000	4.710000	4.3600	4.5600	+2.703%	135,271	-40.570%

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

GNLX
Genelux Corporation Common Stock
stock NASDAQ