Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Genelux Corporation - Common Stock (NQ: GNLX )

3.800 +0.180 (+4.97%)
Streaming Delayed Price Updated: 1:33 PM EDT, Apr 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 17, 2024 3.540 3.800 3.500 3.615 167,779 +0.10(+2.70%)
Apr 16, 2024 3.810 4.070 3.420 3.520 291,969 -0.28(-7.37%)
Apr 15, 2024 4.160 4.160 3.760 3.800 129,133 -0.32(-7.77%)
Apr 12, 2024 4.260 4.290 4.025 4.120 83,674 -0.16(-3.74%)
Apr 11, 2024 4.390 4.510 4.210 4.280 109,925 -0.07(-1.61%)
Apr 10, 2024 4.500 4.613 4.130 4.350 133,488 -0.25(-5.43%)
Apr 09, 2024 4.750 4.890 4.440 4.600 135,579 -0.07(-1.50%)
Apr 08, 2024 5.000 5.117 4.570 4.670 145,805 -0.26(-5.27%)
Apr 05, 2024 4.760 5.065 4.550 4.930 120,066 +0.20(+4.23%)
Apr 04, 2024 4.940 5.070 4.510 4.730 206,991 -0.13(-2.67%)
Apr 03, 2024 5.250 5.338 4.855 4.860 131,152 -0.39(-7.43%)
Apr 02, 2024 5.190 5.398 4.890 5.250 105,728 +0.01(+0.19%)
Apr 01, 2024 6.500 6.500 5.070 5.240 161,939 -1.19(-18.51%)
Mar 28, 2024 6.110 6.440 5.900 6.430 102,559 +0.41(+6.81%)
Mar 27, 2024 5.960 6.060 5.900 6.020 52,447 +0.07(+1.18%)
Mar 26, 2024 6.250 6.250 5.890 5.950 62,862 -0.19(-3.09%)
Mar 25, 2024 6.280 6.417 5.960 6.140 50,187 -0.08(-1.29%)
Mar 22, 2024 6.070 6.420 6.000 6.220 41,094 +0.13(+2.13%)
Mar 21, 2024 6.250 6.360 5.830 6.090 88,146 -0.11(-1.77%)
Mar 20, 2024 5.860 6.210 5.670 6.200 61,086 +0.28(+4.73%)
Mar 19, 2024 5.900 6.093 5.880 5.920 46,055 +0.04(+0.68%)
Mar 18, 2024 6.250 6.300 5.850 5.880 110,694 -0.38(-6.07%)
Mar 15, 2024 6.070 6.440 6.070 6.260 162,841 +0.03(+0.48%)
Mar 14, 2024 7.000 7.035 6.070 6.230 189,069 -0.21(-3.26%)
Mar 13, 2024 6.700 6.827 6.330 6.440 56,969 -0.30(-4.45%)
Mar 12, 2024 7.090 7.150 6.419 6.740 166,101 +0.25(+3.85%)
Mar 11, 2024 6.400 6.770 6.330 6.490 63,364 +0.13(+2.04%)
Mar 08, 2024 6.590 6.910 6.213 6.360 112,485 -0.05(-0.78%)
Mar 07, 2024 6.720 6.720 6.390 6.410 57,481 -0.23(-3.46%)
Mar 06, 2024 6.550 6.750 6.380 6.640 81,737 +0.20(+3.11%)
Mar 05, 2024 6.900 7.045 6.290 6.440 168,346 -0.46(-6.67%)
Mar 04, 2024 7.260 7.320 6.720 6.900 151,466 -0.37(-5.09%)
Mar 01, 2024 7.380 7.650 7.160 7.270 53,350 -0.03(-0.41%)
Feb 29, 2024 7.650 7.890 7.080 7.300 107,699 -0.16(-2.14%)
Feb 28, 2024 7.830 8.080 7.410 7.460 74,087 -0.51(-6.40%)
Feb 27, 2024 8.160 8.668 7.670 7.970 198,876 -0.13(-1.60%)
Feb 26, 2024 6.710 8.110 6.500 8.100 321,303 +1.43(+21.44%)
Feb 23, 2024 6.880 7.130 6.400 6.670 265,995 -0.21(-3.05%)
Feb 22, 2024 7.460 7.780 6.780 6.880 329,726 -0.53(-7.15%)
Feb 21, 2024 7.490 7.750 7.120 7.410 186,131 -0.03(-0.40%)
Feb 20, 2024 7.750 8.140 7.265 7.440 82,045 -0.41(-5.22%)
Feb 16, 2024 8.220 8.325 7.390 7.850 259,140 -0.40(-4.85%)
Feb 15, 2024 8.310 8.555 8.120 8.250 139,913 +0.14(+1.73%)
Feb 14, 2024 8.080 8.580 8.000 8.110 116,810 -0.07(-0.86%)
Feb 13, 2024 8.700 8.957 8.070 8.180 169,708 -0.83(-9.21%)
Feb 12, 2024 8.930 9.320 8.600 9.010 156,067 +0.07(+0.78%)
Feb 09, 2024 9.390 9.789 8.735 8.940 155,117 -0.43(-4.59%)
Feb 08, 2024 8.360 9.820 8.200 9.370 255,798 +0.94(+11.15%)
Feb 07, 2024 8.630 8.640 7.965 8.430 231,921 -0.05(-0.59%)
Feb 06, 2024 8.630 8.752 8.320 8.480 275,368 -0.09(-1.05%)
Feb 05, 2024 10.00 10.00 8.400 8.570 170,965 -1.23(-12.55%)
Feb 02, 2024 10.51 10.63 9.750 9.800 116,724 -0.77(-7.28%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.