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)

2.700 -0.020 (-0.74%)

Streaming Delayed Price Updated: 9:30 AM EST, Feb 4, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Feb 03, 2026	2.730	2.790	2.620	2.720	186,904	-0.01(-0.37%)
Feb 02, 2026	2.720	2.790	2.660	2.730	123,590	+0.07(+2.63%)
Jan 30, 2026	2.700	2.760	2.610	2.660	148,460	-0.08(-2.92%)
Jan 29, 2026	2.790	2.830	2.660	2.740	193,642	-0.02(-0.72%)
Jan 28, 2026	2.920	2.920	2.700	2.760	216,159	-0.20(-6.76%)
Jan 27, 2026	2.890	2.970	2.850	2.960	199,599	+0.11(+3.86%)
Jan 26, 2026	2.840	2.920	2.750	2.850	197,036	-0.02(-0.70%)
Jan 23, 2026	2.880	2.890	2.770	2.870	193,385	-0.01(-0.35%)
Jan 22, 2026	2.860	3.070	2.820	2.880	352,183	+0.05(+1.77%)
Jan 21, 2026	2.750	2.850	2.680	2.830	206,755	+0.10(+3.66%)
Jan 20, 2026	2.670	2.790	2.580	2.730	289,626	-0.01(-0.36%)
Jan 16, 2026	2.600	2.800	2.548	2.740	402,379	+0.18(+7.03%)
Jan 15, 2026	2.630	2.647	2.515	2.560	254,445	-0.05(-1.92%)
Jan 14, 2026	2.740	2.740	2.570	2.610	371,739	-0.13(-4.74%)
Jan 13, 2026	2.680	2.750	2.550	2.740	324,697	+0.09(+3.40%)
Jan 12, 2026	2.800	2.840	2.595	2.650	514,111	-0.15(-5.36%)
Jan 09, 2026	2.880	2.900	2.750	2.800	818,231	+0.08(+2.94%)
Jan 08, 2026	2.900	3.000	2.655	2.720	1,881,625	-0.67(-19.76%)
Jan 07, 2026	3.380	3.710	3.345	3.390	316,029	+0.00(+0.00%)
Jan 06, 2026	3.660	3.710	3.320	3.390	354,293	-0.09(-2.59%)
Jan 05, 2026	4.630	4.988	3.350	3.480	505,831	-1.07(-23.52%)
Jan 02, 2026	4.410	4.610	4.410	4.550	73,801	+0.19(+4.36%)
Dec 31, 2025	4.370	4.430	4.240	4.360	83,283	+0.02(+0.46%)
Dec 30, 2025	4.370	4.460	4.212	4.340	121,705	-0.04(-0.91%)
Dec 29, 2025	4.340	4.390	4.270	4.380	91,389	+0.01(+0.23%)
Dec 26, 2025	4.420	4.420	4.220	4.370	45,004	-0.03(-0.68%)
Dec 24, 2025	4.320	4.450	4.200	4.400	31,197	+0.06(+1.38%)
Dec 23, 2025	4.370	4.500	4.280	4.340	62,359	-0.03(-0.69%)
Dec 22, 2025	4.220	4.500	4.220	4.370	109,827	+0.17(+4.05%)
Dec 19, 2025	4.200	4.300	4.100	4.200	173,338	+0.01(+0.24%)
Dec 18, 2025	4.200	4.367	4.150	4.190	86,628	+0.04(+0.96%)
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%)

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