Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

Genelux Corporation - Common Stock (NQ:GNLX)

4.190 +0.040 (+0.96%)

Streaming Delayed Price Updated: 11:28 AM EST, Dec 18, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Dec 17, 2025	4.150	4.340	4.150	4.150	111,757	+0.05(+1.22%)
Dec 16, 2025	4.090	4.370	4.000	4.100	153,246	+0.02(+0.49%)
Dec 15, 2025	4.350	4.420	4.080	4.080	100,734	-0.23(-5.34%)
Dec 12, 2025	4.400	4.525	4.165	4.310	102,153	-0.09(-2.05%)
Dec 11, 2025	4.510	4.746	4.400	4.400	77,387	-0.11(-2.44%)
Dec 10, 2025	4.510	4.637	4.440	4.510	97,875	-0.04(-0.88%)
Dec 09, 2025	4.390	4.560	4.380	4.550	130,540	+0.18(+4.12%)
Dec 08, 2025	4.680	5.020	4.370	4.370	198,600	-0.27(-5.82%)
Dec 05, 2025	4.690	4.795	4.510	4.640	135,546	-0.01(-0.22%)
Dec 04, 2025	4.640	4.720	4.520	4.650	107,427	+0.00(+0.00%)
Dec 03, 2025	4.850	4.850	4.410	4.650	209,339	-0.08(-1.69%)
Dec 02, 2025	4.910	5.220	4.662	4.730	224,242	-0.17(-3.47%)
Dec 01, 2025	5.500	5.530	4.730	4.900	551,028	-0.66(-11.87%)
Nov 28, 2025	5.600	5.890	5.439	5.560	107,487	-0.03(-0.54%)
Nov 26, 2025	5.300	5.730	5.210	5.590	161,076	+0.30(+5.67%)
Nov 25, 2025	5.100	5.390	4.925	5.290	170,450	+0.19(+3.73%)
Nov 24, 2025	4.980	5.330	4.910	5.100	126,338	+0.14(+2.82%)
Nov 21, 2025	4.610	4.980	4.540	4.960	125,614	+0.32(+6.90%)
Nov 20, 2025	5.060	5.280	4.610	4.640	336,894	-0.36(-7.20%)
Nov 19, 2025	4.980	5.190	4.910	5.000	135,048	-0.06(-1.19%)
Nov 18, 2025	5.210	5.360	4.810	5.060	304,901	-0.19(-3.62%)
Nov 17, 2025	5.290	5.830	5.000	5.250	250,777	-0.07(-1.32%)
Nov 14, 2025	5.430	5.790	5.310	5.320	204,043	-0.19(-3.45%)
Nov 13, 2025	5.880	6.010	5.390	5.510	256,451	-0.42(-7.08%)
Nov 12, 2025	6.000	6.260	5.830	5.930	274,291	-0.05(-0.84%)
Nov 11, 2025	5.820	6.106	5.600	5.980	164,408	+0.09(+1.53%)
Nov 10, 2025	5.480	6.122	5.480	5.890	366,706	+0.47(+8.67%)
Nov 07, 2025	5.260	5.840	5.260	5.420	422,359	+0.12(+2.26%)
Nov 06, 2025	7.500	7.502	4.344	5.300	1,559,363	-2.54(-32.40%)
Nov 05, 2025	8.040	8.535	7.680	7.840	337,493	-0.27(-3.33%)
Nov 04, 2025	8.050	8.440	7.690	8.110	330,579	-0.13(-1.58%)
Nov 03, 2025	8.120	8.461	7.764	8.240	242,184	+0.16(+1.98%)
Oct 31, 2025	8.070	8.220	7.560	8.080	170,937	+0.12(+1.51%)
Oct 30, 2025	7.640	8.165	7.254	7.960	264,918	+0.26(+3.38%)
Oct 29, 2025	7.640	7.840	7.250	7.700	179,576	+0.06(+0.79%)
Oct 28, 2025	7.300	7.890	7.275	7.640	192,969	+0.34(+4.66%)
Oct 27, 2025	7.960	7.960	7.045	7.300	383,046	-0.52(-6.65%)
Oct 24, 2025	8.050	8.265	7.710	7.820	327,276	+0.11(+1.43%)
Oct 23, 2025	6.310	8.040	6.310	7.710	618,610	+1.40(+22.19%)
Oct 22, 2025	6.720	6.800	6.160	6.310	260,489	-0.41(-6.10%)
Oct 21, 2025	6.750	6.850	6.248	6.720	312,971	+0.21(+3.23%)
Oct 20, 2025	5.850	6.520	5.640	6.510	385,329	+0.79(+13.81%)
Oct 17, 2025	5.420	5.880	5.290	5.720	221,652	+0.36(+6.72%)
Oct 16, 2025	5.500	5.690	5.280	5.360	171,289	-0.08(-1.47%)
Oct 15, 2025	5.280	5.591	5.130	5.440	224,551	+0.16(+3.03%)
Oct 14, 2025	5.180	5.380	5.010	5.280	86,870	+0.03(+0.57%)
Oct 13, 2025	5.010	5.500	5.010	5.250	172,654	+0.18(+3.55%)
Oct 10, 2025	5.500	5.650	4.950	5.070	225,753	-0.60(-10.58%)
Oct 09, 2025	4.760	5.723	4.760	5.670	368,877	+0.92(+19.37%)
Oct 08, 2025	4.750	4.785	4.610	4.750	100,302	+0.04(+0.85%)
Oct 07, 2025	4.550	4.830	4.510	4.710	121,097	+0.17(+3.74%)
Oct 06, 2025	4.480	4.659	4.439	4.540	90,834	+0.09(+2.02%)
Oct 03, 2025	4.430	4.615	4.397	4.450	99,337	+0.06(+1.37%)
Oct 02, 2025	4.420	4.440	4.170	4.390	112,063	-0.01(-0.23%)

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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Genelux Corporation - Common Stock (NQ:GNLX)

Historical Prices