ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Genelux Corporation - Common Stock (NQ:GNLX)

2.530 -0.030 (-1.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 28, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 27, 2026 2.550 2.600 2.500 2.560 123,078 +0.04(+1.59%)
Apr 24, 2026 2.570 2.605 2.470 2.520 131,517 +0.00(+0.00%)
Apr 23, 2026 2.580 2.585 2.480 2.520 151,664 -0.02(-0.79%)
Apr 22, 2026 2.660 2.741 2.530 2.540 118,799 -0.02(-0.78%)
Apr 21, 2026 2.700 2.760 2.500 2.560 174,254 -0.09(-3.40%)
Apr 20, 2026 2.790 2.800 2.650 2.650 127,498 -0.14(-5.02%)
Apr 17, 2026 2.850 2.860 2.760 2.790 135,693 +0.02(+0.72%)
Apr 16, 2026 2.850 2.850 2.730 2.770 58,594 -0.07(-2.46%)
Apr 15, 2026 2.680 2.860 2.620 2.840 404,324 +0.20(+7.58%)
Apr 14, 2026 2.580 2.666 2.540 2.640 113,974 +0.11(+4.35%)
Apr 13, 2026 2.550 2.700 2.430 2.530 173,833 -0.01(-0.39%)
Apr 10, 2026 2.580 2.595 2.390 2.540 166,402 -0.02(-0.78%)
Apr 09, 2026 2.660 2.890 2.300 2.560 1,007,637 -0.08(-3.03%)
Apr 08, 2026 2.810 2.810 2.610 2.640 229,014 -0.01(-0.38%)
Apr 07, 2026 2.720 2.810 2.650 2.650 205,857 -0.08(-2.93%)
Apr 06, 2026 2.630 2.840 2.610 2.730 327,988 +0.16(+6.23%)
Apr 02, 2026 2.570 2.610 2.480 2.570 138,318 +0.01(+0.39%)
Apr 01, 2026 2.490 2.575 2.480 2.560 136,585 +0.14(+5.79%)
Mar 31, 2026 2.390 2.455 2.300 2.420 137,889 +0.12(+5.22%)
Mar 30, 2026 2.520 2.580 2.290 2.300 281,189 -0.18(-7.26%)
Mar 27, 2026 2.630 2.700 2.431 2.480 136,218 -0.15(-5.70%)
Mar 26, 2026 2.600 2.660 2.535 2.630 160,461 -0.02(-0.75%)
Mar 25, 2026 2.460 2.660 2.455 2.650 347,945 +0.23(+9.50%)
Mar 24, 2026 2.480 2.520 2.380 2.420 205,122 -0.06(-2.42%)
Mar 23, 2026 2.430 2.540 2.340 2.480 363,198 +0.08(+3.33%)
Mar 20, 2026 2.400 2.495 2.310 2.400 504,717 -0.14(-5.51%)
Mar 19, 2026 2.560 2.580 2.480 2.540 106,659 -0.05(-1.93%)
Mar 18, 2026 2.600 2.620 2.560 2.590 132,064 -0.03(-1.15%)
Mar 17, 2026 2.600 2.650 2.578 2.620 91,997 -0.01(-0.38%)
Mar 16, 2026 2.640 2.790 2.630 2.630 62,694 +0.03(+1.15%)
Mar 13, 2026 2.660 2.660 2.515 2.600 100,606 -0.03(-1.14%)
Mar 12, 2026 2.710 2.765 2.595 2.630 75,744 -0.15(-5.40%)
Mar 11, 2026 2.810 2.900 2.700 2.780 100,199 -0.02(-0.71%)
Mar 10, 2026 2.830 2.920 2.692 2.800 111,331 -0.03(-1.06%)
Mar 09, 2026 2.670 2.870 2.650 2.830 134,537 +0.12(+4.43%)
Mar 06, 2026 2.690 2.740 2.580 2.710 185,469 +0.02(+0.74%)
Mar 05, 2026 2.650 2.750 2.630 2.690 154,919 +0.01(+0.37%)
Mar 04, 2026 2.590 2.700 2.570 2.680 162,132 +0.10(+3.88%)
Mar 03, 2026 2.870 2.870 2.560 2.580 204,460 -0.34(-11.64%)
Mar 02, 2026 2.910 3.025 2.835 2.920 293,867 -0.06(-2.01%)
Feb 27, 2026 2.850 2.990 2.820 2.980 166,962 +0.09(+3.11%)
Feb 26, 2026 2.970 2.970 2.830 2.890 126,820 -0.08(-2.69%)
Feb 25, 2026 2.810 2.985 2.810 2.970 110,779 +0.18(+6.45%)
Feb 24, 2026 2.720 2.840 2.700 2.790 198,346 +0.09(+3.33%)
Feb 23, 2026 2.630 2.700 2.590 2.700 78,629 +0.06(+2.27%)
Feb 20, 2026 2.660 2.660 2.560 2.640 86,963 -0.04(-1.49%)
Feb 19, 2026 2.600 2.730 2.540 2.680 174,880 +0.06(+2.29%)
Feb 18, 2026 2.550 2.670 2.550 2.620 127,836 +0.06(+2.34%)
Feb 17, 2026 2.590 2.680 2.530 2.560 194,772 -0.05(-1.92%)
Feb 13, 2026 2.500 2.690 2.485 2.610 218,902 +0.12(+4.82%)
Feb 12, 2026 2.450 2.660 2.435 2.490 210,335 +0.07(+2.89%)
Feb 11, 2026 2.450 2.451 2.360 2.420 213,767 +0.00(+0.00%)
Feb 10, 2026 2.460 2.500 2.380 2.420 198,187 -0.04(-1.63%)
Feb 09, 2026 2.390 2.540 2.315 2.460 291,086 +0.07(+2.93%)
Feb 06, 2026 2.360 2.550 2.325 2.390 254,543 +0.04(+1.70%)
Feb 05, 2026 2.540 2.540 2.320 2.350 303,289 -0.23(-8.91%)
Feb 04, 2026 2.700 2.700 2.460 2.580 297,995 -0.14(-5.15%)
Feb 03, 2026 2.730 2.790 2.620 2.720 186,904 -0.01(-0.37%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.