Dark

GENSF
GENUS PLC ORD
stock OTC

Inactive

Mar 13, 2023

35.13USD-6.817%(-2.57)300

Pre-market

0.00USD-100.000%(-37.70)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2023-03-13	35.1300	35.1300	35.1300	35.1300	-6.817%	300	0.000%
2023-03-07	37.7000	37.7000	37.7000	37.7000	+4.722%	300	-6.817%
2023-03-06	36.0000	36.0000	36.0000	36.0000	+6.572%	148	-2.417%
2023-02-10	34.5000	34.5000	33.7800	33.7800	-11.094%	10,266	+3.996%
2023-01-11	37.9950	37.9950	37.9950	37.9950	+2.689%	600	-7.540%
2023-01-04	37.0000	37.0000	37.0000	37.0000	+7.558%	300	-5.054%
2022-12-22	34.4000	34.4000	34.4000	34.4000	-4.471%	142	+2.122%
2022-12-21	35.8800	36.0100	35.8800	36.0100	+1.437%	1,415	-2.444%
2022-12-20	35.5000	35.5000	35.5000	35.5000	-4.054%	300	-1.042%
2022-12-05	37.0000	37.0000	37.0000	37.0000	+5.114%	591	-5.054%
2022-11-29	35.2000	35.2000	35.2000	35.2000	-4.865%	204	-0.199%
2022-11-16	37.0000	37.0000	37.0000	37.0000	0.000%	152	-5.054%
2022-11-11	37.0000	37.0000	37.0000	37.0000	+19.355%	204	-5.054%
2022-09-23	31.0000	31.0000	31.0000	31.0000	+3.333%	109	+13.323%
2022-06-29	30.0000	30.0000	30.0000	30.0000	-12.587%	600	+17.100%
2022-06-02	34.3200	34.3200	34.3200	34.3200	-1.436%	148	+2.360%
2022-05-27	34.8200	34.8200	34.8200	34.8200	-9.488%	248	+0.890%
2022-04-01	38.4700	38.4700	38.4700	38.4700	-0.799%	100	-8.682%
2022-03-25	38.7900	38.7900	38.7800	38.7800	-7.114%	958	-9.412%
2022-03-21	41.7500	41.7500	41.7500	41.7500	+7.382%	100	-15.856%
2022-03-16	38.8800	38.8800	38.8800	38.8800	+6.872%	2,730	-9.645%
2022-03-09	38.6400	38.6400	36.3800	36.3800	-19.974%	373	-3.436%
2022-02-18	45.4600	45.4600	45.4600	45.4600	-6.706%	100	-22.723%
2022-02-07	48.7275	48.7275	48.7275	48.7275	-11.965%	350	-27.905%
2022-01-20	55.3500	55.3500	55.3500	55.3500	-4.569%	115	-36.531%
2022-01-10	61.5000	61.5000	58.0000	58.0000	-9.375%	666	-39.431%
2021-12-03	64.0000	64.0000	64.0000	64.0000	-14.553%	237	-45.109%
2021-11-03	74.8998	74.8998	74.8998	74.8998	-0.134%	300	-53.097%
2021-09-28	75.0000	75.0000	75.0000	75.0000	+2.740%	400	-53.160%
2021-07-14	73.0000	73.0000	73.0000	73.0000	+0.690%	273	-51.877%
2021-06-03	72.5000	72.5000	72.5000	72.5000	+4.618%	360	-51.545%
2021-05-24	69.3000	69.3000	69.3000	69.3000	+5.000%	400	-49.307%
2021-05-13	66.0000	66.0000	66.0000	66.0000	-6.250%	430	-46.773%
2021-05-06	70.4000	70.4000	70.4000	70.4000	+1.441%	500	-50.099%
2021-03-15	69.4000	69.4000	69.4000	69.4000	-6.532%	100	-49.380%
2021-02-24	77.0000	77.0000	74.2500	74.2500	-3.571%	409	-52.687%
2021-02-16	77.0000	77.0000	77.0000	77.0000	+2.667%	555	-54.377%
2021-02-08	75.0000	75.0000	75.0000	75.0000	+4.167%	100	-53.160%
2021-02-04	72.0000	72.0000	72.0000	72.0000	+12.906%	105	-51.208%
2021-01-26	63.7700	63.7700	63.7700	63.7700	+2.032%	110	-44.911%
2021-01-19	62.5000	62.5000	62.5000	62.5000	+8.507%	126	-43.792%
2021-01-15	57.6000	57.6000	57.6000	57.6000	+6.667%	346	-39.010%
2020-10-21	54.0000	54.0000	54.0000	54.0000	+74.194%	1,424	-34.944%
2020-03-19	31.0000	31.0000	31.0000	31.0000	-0.800%	400	+13.323%
2020-03-16	31.2500	31.2500	31.2500	31.2500	-19.872%	150	+12.416%
2019-11-04	39.0000	39.0000	39.0000	39.0000	+2.497%	384	-9.923%
2019-10-14	38.0500	38.0500	38.0500	38.0500	+16.183%	200	-7.674%
2019-07-31	32.7500	32.7500	32.7500	32.7500	-5.347%	150	+7.267%
2019-05-22	34.6000	34.6000	34.6000	34.6000	-0.288%	1,424	+1.532%
2019-05-20	34.7000	34.7000	34.7000	34.7000	+8.948%	413	+1.239%
2019-05-14	31.8500	31.8500	31.8500	31.8500	+6.167%	288	+10.298%
2019-04-22	30.0000	30.0000	30.0000	30.0000	+2.916%	2,000	+17.100%
2019-02-05	29.1500	29.1500	29.1500	29.1500	-10.583%	1,030	+20.515%
2018-09-13	32.6000	32.6000	32.6000	32.6000	0.000%	2,275	+7.761%
2018-09-06	32.6000	32.6000	32.6000	32.6000	-14.436%	388	+7.761%
2018-07-19	38.1000	38.1000	38.1000	38.1000	-1.039%	200	-7.795%
2018-07-18	38.5000	38.5000	38.5000	38.5000	+10.000%	600	-8.753%
2018-06-14	35.0000	35.0000	35.0000	35.0000	+4.478%	150	+0.371%
2018-05-14	33.5000	33.5000	33.5000	33.5000	+2.855%	160	+4.866%
2018-03-21	32.5700	32.5700	32.5700	32.5700	-1.898%	1,350	+7.860%
2018-01-02	33.2000	33.2000	33.2000	33.2000	-1.190%	300	+5.813%
2017-12-20	33.6000	33.6000	33.6000	33.6000	+21.081%	100	+4.554%
2017-09-26	27.7500	27.7500	27.7500	27.7500	+2.778%	300	+26.595%
2017-09-21	27.0000	27.0000	27.0000	27.0000	+16.129%	100	+30.111%
2017-08-24	23.2500	23.2500	23.2500	23.2500	+2.333%	1,672	+51.097%
2017-08-10	22.7200	22.7200	22.7200	22.7200	-0.438%	2,984	+54.621%
2017-08-02	22.8200	22.8200	22.8200	22.8200	+1.875%	268	+53.944%
2017-07-31	22.4000	22.4000	22.4000	22.4000	-1.538%	543	+56.830%
2017-07-27	22.6500	22.7500	22.6500	22.7500	+0.442%	323	+54.418%
2017-07-20	22.6500	22.6500	22.6500	22.6500	+0.577%	200	+55.099%
2017-03-17	22.5200	22.5200	22.5200	22.5200	-4.414%	1,053	+55.995%
2016-11-21	23.5600	23.5600	23.5600	23.5600	-2.443%	136	+49.109%
2016-10-07	24.1500	24.1500	24.1500	24.1500	-6.286%	399	+45.466%
2016-09-22	26.0800	26.0800	25.7700	25.7700	-1.264%	225	+36.321%
2016-09-20	26.1000	26.1000	26.1000	26.1000	+6.748%	660	+34.598%
2016-09-09	24.4500	24.4500	24.4500	24.4500	+0.617%	400	+43.681%
2016-08-25	24.3000	24.3000	24.3000	24.3000	+3.935%	134	+44.568%
2016-08-23	23.3800	23.3800	23.3800	23.3800	0.000%	462	+50.257%
2016-07-22	23.3800	23.3800	23.3800	23.3800	+17.487%	720	+50.257%
2016-06-24	19.6400	19.9000	19.6400	19.9000	-12.527%	2,739	+76.533%
2016-04-06	22.7500	22.7500	22.7500	22.7500	+4.598%	280	+54.418%
2016-03-31	21.7500	21.7500	21.7500	21.7500	+5.327%	277	+61.517%
2016-03-15	20.6500	20.6500	20.6500	20.6500	+0.145%	100	+70.121%
2016-01-29	20.6200	20.6200	20.6200	20.6200	-11.692%	400	+70.369%
2015-12-28	23.3500	23.3500	23.3500	23.3500	+0.820%	812	+50.450%
2015-12-23	23.1600	23.1600	23.1600	23.1600	+2.478%	129	+51.684%
2015-12-08	22.6000	22.6000	22.6000	22.6000	+0.893%	1,561	+55.442%
2015-08-13	22.4000	22.4000	22.4000	22.4000	+6.061%	684	+56.830%
2015-04-23	21.1200	21.1200	21.1200	21.1200	-1.767%	500	+66.335%
2015-04-14	21.5000	21.5000	21.5000	21.5000	+5.392%	310	+63.395%
2015-03-17	20.4000	20.4000	20.4000	20.4000	-4.762%	100	+72.206%
2015-03-04	21.4200	21.4200	21.4200	21.4200	+5.778%	330	+64.006%
2015-02-19	20.2500	20.2500	20.2500	20.2500	+6.299%	100	+73.481%
2014-11-20	19.0500	19.0500	19.0500	19.0500	+8.239%	6,500	+84.409%
2014-07-31	17.6000	17.6000	17.6000	17.6000	-2.709%	360	+99.602%
2014-05-22	18.0900	18.0900	18.0900	18.0900	+5.420%	925	+94.196%
2014-04-16	17.1600	17.1600	17.1600	17.1600	+0.645%	1,509	+104.720%
2014-03-20	17.0500	17.0500	17.0500	17.0500	-6.319%	1,686	+106.041%
2014-03-14	18.2000	18.2000	18.2000	18.2000	-12.710%	1,460	+93.022%
2014-02-04	20.8500	20.8500	20.8500	20.8500	+4.511%	465	+68.489%
2013-11-25	19.9500	19.9500	19.9500	19.9500	-9.318%	200	+76.090%
2013-09-23	22.0000	22.0000	22.0000	22.0000	-1.566%	473	+59.682%
2013-08-15	22.3500	22.3500	22.3500	22.3500	-1.106%	1,350	+57.181%
2013-08-14	22.6000	22.6000	22.6000	22.6000	+6.103%	938	+55.442%
2013-08-08	21.3000	21.3000	21.3000	21.3000	+1.284%	688	+64.930%
2013-08-06	21.0300	21.0300	21.0300	21.0300	-1.035%	721	+67.047%
2013-06-27	21.2500	21.2500	21.2500	21.2500	+4.628%	688	+65.318%
2013-06-21	20.4000	20.4000	20.3100	20.3100	-4.198%	1,502	+72.969%
2013-06-19	21.2000	21.2000	21.2000	21.2000	+2.169%	100	+65.708%
2013-06-05	20.7500	20.7500	20.7500	20.7500	-3.488%	500	+69.301%
2013-05-22	21.5000	21.5000	21.5000	21.5000	+1.607%	1,000	+63.395%
2013-04-30	21.1600	21.1600	21.1600	21.1600	-1.581%	200	+66.021%
2013-04-18	21.5000	21.5000	21.5000	21.5000	-0.232%	1,000	+63.395%
2013-04-17	21.5500	21.5500	21.5500	21.5500	-5.066%	125	+63.016%
2013-04-16	22.7000	22.7000	22.7000	22.7000	-2.908%	500	+54.758%
2013-03-12	23.3800	23.3800	23.3800	23.3800	+7.742%	150	+50.257%
2013-03-07	21.7000	21.7000	21.7000	21.7000	+3.432%	100	+61.889%
2012-11-27	20.9800	20.9800	20.9800	20.9800	+1.108%	100	+67.445%
2012-11-26	21.1500	21.2500	20.7500	20.7500	-12.410%	700	+69.301%
2012-11-06	23.6900	23.6900	23.6900	23.6900	+10.443%	721	+48.290%
2012-08-10	21.4500	21.4500	21.4500	21.4500	+4.532%	250	+63.776%
2012-02-27	20.5200	20.5200	20.5200	20.5200	+39.592%	100	+71.199%
2011-08-19	14.7000	14.7000	14.7000	14.7000	-3.607%	1,200	+138.980%
2011-03-29	15.2500	15.2500	15.2500	15.2500	+8.929%	1,000	+130.361%
2011-02-04	14.0000	14.0000	14.0000	14.0000	+9.375%	200	+150.929%
2011-01-06	12.8000	12.8000	12.8000	12.8000	+6.667%	225	+174.453%
2010-09-17	12.0000	12.0000	12.0000	12.0000	+11.008%	225	+192.750%
2010-01-26	10.8100	10.8100	10.8100	10.8100	-1.279%	300	+224.977%
2009-12-22	10.9500	10.9500	10.9500	10.9500	-0.995%	400	+220.822%
2009-09-11	11.0600	11.0600	11.0600	11.0600	+16.421%	2,023	+217.631%
2009-09-04	9.5000	9.5000	9.5000	9.5000	+14.458%	2,000	+269.789%
2009-06-08	8.3000	8.3000	8.3000	8.3000	-21.327%	5,000	+323.253%
2008-12-17	10.5500	10.5500	10.5500	10.5500	0.000%	1,000	+232.986%

.dark-mode .hvpjRc{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .hvpjRc{ color: #333333; background-color: white; border: 2px solid #333333; }GENSFGENUS PLC ORDstock OTC

GENSF
GENUS PLC ORD
stock OTC