Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • 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 )

2.280 +0.020 (+0.88%)
Streaming Delayed Price Updated: 9:30 AM EDT, Oct 2, 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 (%)
Oct 01, 2024 2.400 2.428 2.203 2.260 44,098 -0.11(-4.64%)
Sep 30, 2024 2.200 2.410 2.200 2.370 139,363 +0.20(+9.22%)
Sep 27, 2024 2.150 2.195 2.150 2.170 30,363 +0.06(+2.84%)
Sep 26, 2024 2.100 2.180 2.100 2.110 63,725 +0.13(+6.57%)
Sep 25, 2024 2.200 2.205 1.950 1.980 201,000 -0.20(-9.17%)
Sep 24, 2024 2.170 2.220 2.110 2.180 36,947 +0.03(+1.40%)
Sep 23, 2024 2.240 2.250 2.040 2.150 175,181 -0.07(-3.15%)
Sep 20, 2024 2.330 2.450 2.200 2.220 485,010 -0.15(-6.33%)
Sep 19, 2024 2.510 2.513 2.360 2.370 54,458 -0.08(-3.27%)
Sep 18, 2024 2.550 2.567 2.450 2.450 50,437 -0.09(-3.54%)
Sep 17, 2024 2.590 2.626 2.340 2.540 229,978 +0.00(+0.00%)
Sep 16, 2024 2.450 2.600 2.430 2.540 73,782 +0.10(+4.10%)
Sep 13, 2024 2.660 2.905 2.310 2.440 326,070 -0.23(-8.61%)
Sep 12, 2024 2.580 2.890 2.580 2.670 144,578 +0.07(+2.69%)
Sep 11, 2024 2.490 2.710 2.480 2.600 113,598 +0.09(+3.59%)
Sep 10, 2024 2.720 2.720 2.480 2.510 141,445 -0.19(-7.04%)
Sep 09, 2024 2.890 2.950 2.550 2.700 171,541 -0.10(-3.57%)
Sep 06, 2024 2.800 3.110 2.700 2.800 470,265 -0.03(-1.06%)
Sep 05, 2024 2.350 2.970 2.300 2.830 590,836 +0.46(+19.41%)
Sep 04, 2024 2.230 2.370 2.100 2.370 104,721 +0.29(+13.94%)
Sep 03, 2024 2.130 2.260 2.050 2.080 112,709 -0.09(-4.15%)
Aug 30, 2024 2.040 2.330 2.040 2.170 387,669 +0.19(+9.60%)
Aug 29, 2024 2.000 2.100 1.950 1.980 175,553 +0.00(+0.00%)
Aug 28, 2024 2.180 2.180 1.950 1.980 162,752 -0.11(-5.26%)
Aug 27, 2024 2.150 2.260 2.060 2.090 287,072 -0.08(-3.69%)
Aug 26, 2024 2.260 2.313 2.090 2.170 131,404 -0.09(-3.98%)
Aug 23, 2024 2.170 2.456 2.170 2.260 135,047 +0.06(+2.73%)
Aug 22, 2024 2.150 2.200 2.050 2.200 125,470 +0.15(+7.32%)
Aug 21, 2024 2.000 2.170 1.991 2.050 105,088 +0.01(+0.49%)
Aug 20, 2024 2.110 2.150 2.000 2.040 65,930 -0.05(-2.39%)
Aug 19, 2024 2.010 2.120 2.000 2.090 107,546 +0.07(+3.47%)
Aug 16, 2024 2.100 2.120 2.000 2.020 60,602 -0.11(-5.16%)
Aug 15, 2024 2.180 2.300 2.060 2.130 65,542 +0.04(+1.91%)
Aug 14, 2024 2.090 2.130 2.040 2.090 53,040 +0.03(+1.46%)
Aug 13, 2024 1.990 2.110 1.930 2.060 39,802 +0.07(+3.52%)
Aug 12, 2024 2.120 2.198 1.950 1.990 61,460 -0.14(-6.57%)
Aug 09, 2024 2.050 2.190 2.000 2.130 89,613 +0.07(+3.40%)
Aug 08, 2024 1.960 2.180 1.910 2.060 106,449 +0.13(+6.74%)
Aug 07, 2024 1.960 1.970 1.830 1.930 100,376 +0.10(+5.46%)
Aug 06, 2024 1.700 1.870 1.640 1.830 120,639 +0.21(+12.96%)
Aug 05, 2024 1.690 1.770 1.600 1.620 165,502 -0.11(-6.36%)
Aug 02, 2024 1.910 1.990 1.730 1.730 228,362 -0.23(-11.73%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.