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 )

2.170 +0.060 (+2.84%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2024 2.000 2.067 1.870 1.960 135,725 +0.01(+0.51%)
Jul 31, 2024 2.140 2.140 1.950 1.950 50,291 -0.15(-7.14%)
Jul 30, 2024 2.190 2.220 1.910 2.100 89,015 -0.10(-4.55%)
Jul 29, 2024 2.210 2.230 2.070 2.200 127,230 +0.01(+0.46%)
Jul 26, 2024 2.030 2.199 1.950 2.190 151,824 +0.27(+14.06%)
Jul 25, 2024 2.150 2.210 1.900 1.920 147,111 -0.25(-11.52%)
Jul 24, 2024 2.170 2.255 2.120 2.170 56,434 +0.01(+0.46%)
Jul 23, 2024 2.180 2.300 2.100 2.160 36,915 -0.03(-1.37%)
Jul 22, 2024 2.220 2.267 2.060 2.190 80,696 -0.02(-0.90%)
Jul 19, 2024 2.270 2.320 2.080 2.210 88,186 -0.09(-3.91%)
Jul 18, 2024 2.500 2.525 2.270 2.300 109,048 -0.15(-6.12%)
Jul 17, 2024 2.610 2.660 2.385 2.450 111,304 -0.17(-6.49%)
Jul 16, 2024 2.640 2.695 2.520 2.620 91,010 +0.00(+0.00%)
Jul 15, 2024 2.370 2.700 2.360 2.620 240,084 +0.27(+11.49%)
Jul 12, 2024 2.590 2.590 2.280 2.350 176,014 -0.20(-7.84%)
Jul 11, 2024 2.550 2.598 2.300 2.550 233,536 +0.06(+2.41%)
Jul 10, 2024 2.180 2.540 2.175 2.490 413,782 +0.32(+14.75%)
Jul 09, 2024 2.300 2.338 2.000 2.170 335,217 +0.03(+1.40%)
Jul 08, 2024 1.980 2.320 1.980 2.140 855,488 +0.16(+8.08%)
Jul 05, 2024 1.880 1.990 1.850 1.980 120,694 +0.06(+3.13%)
Jul 03, 2024 1.900 2.029 1.710 1.920 627,362 +0.21(+12.28%)
Jul 02, 2024 1.820 1.869 1.710 1.710 206,296 -0.13(-7.07%)
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.


 

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.