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)

5.720 +0.360 (+6.72%)

Streaming Delayed Price Updated: 4:00 PM EDT, Oct 17, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Oct 01, 2025	4.190	4.440	4.190	4.400	49,613	+0.20(+4.76%)
Sep 30, 2025	4.390	4.400	4.150	4.200	99,977	-0.05(-1.18%)
Sep 29, 2025	4.180	4.410	4.150	4.250	104,051	+0.05(+1.19%)
Sep 26, 2025	4.230	4.450	4.080	4.200	26,715	-0.01(-0.24%)
Sep 25, 2025	4.370	4.428	4.180	4.210	120,194	-0.16(-3.66%)
Sep 24, 2025	4.240	4.590	4.220	4.370	110,574	+0.03(+0.69%)
Sep 23, 2025	4.190	4.500	4.130	4.340	207,968	+0.23(+5.60%)
Sep 22, 2025	4.180	4.200	3.990	4.110	104,387	-0.05(-1.20%)
Sep 19, 2025	4.010	4.240	3.950	4.160	211,234	+0.15(+3.74%)
Sep 18, 2025	3.930	4.170	3.830	4.010	138,697	+0.10(+2.56%)
Sep 17, 2025	4.030	4.210	3.900	3.910	171,649	-0.18(-4.40%)
Sep 16, 2025	3.930	4.140	3.764	4.090	289,944	+0.17(+4.34%)
Sep 15, 2025	3.970	4.000	3.820	3.920	164,120	-0.03(-0.76%)
Sep 12, 2025	3.670	4.000	3.580	3.950	294,287	+0.30(+8.22%)
Sep 11, 2025	3.690	3.750	3.560	3.650	112,022	+0.00(+0.00%)
Sep 10, 2025	3.670	3.730	3.587	3.650	60,678	-0.02(-0.54%)
Sep 09, 2025	3.590	3.700	3.480	3.670	74,848	+0.11(+3.09%)
Sep 08, 2025	3.400	3.590	3.360	3.560	370,584	+0.19(+5.64%)
Sep 05, 2025	3.490	3.550	3.360	3.370	446,122	-0.11(-3.16%)
Sep 04, 2025	3.310	3.605	3.300	3.480	96,555	+0.17(+5.14%)
Sep 03, 2025	3.370	3.550	3.300	3.310	56,089	-0.06(-1.78%)
Sep 02, 2025	3.350	3.480	3.300	3.370	114,609	+0.04(+1.20%)
Aug 29, 2025	3.540	3.634	3.300	3.330	101,286	-0.20(-5.67%)
Aug 28, 2025	3.700	3.710	3.510	3.530	96,301	-0.11(-3.02%)
Aug 27, 2025	3.790	3.850	3.640	3.640	58,895	-0.15(-3.96%)
Aug 26, 2025	3.800	3.870	3.760	3.790	116,252	+0.05(+1.34%)
Aug 25, 2025	3.700	4.070	3.700	3.740	190,369	-0.04(-1.06%)
Aug 22, 2025	3.470	3.790	3.440	3.780	142,915	+0.34(+9.88%)
Aug 21, 2025	3.410	3.460	3.310	3.440	72,049	+0.08(+2.38%)
Aug 20, 2025	3.430	3.430	3.260	3.360	71,415	-0.07(-2.04%)
Aug 19, 2025	3.560	3.584	3.430	3.430	48,797	-0.11(-3.11%)
Aug 18, 2025	3.580	3.590	3.460	3.540	58,820	-0.02(-0.56%)
Aug 15, 2025	3.410	3.590	3.360	3.560	110,624	+0.15(+4.40%)
Aug 14, 2025	3.160	3.490	3.160	3.410	38,641	+0.21(+6.56%)
Aug 13, 2025	3.180	3.500	3.030	3.200	133,800	+0.01(+0.31%)
Aug 12, 2025	3.220	3.350	3.190	3.190	78,761	-0.09(-2.74%)
Aug 11, 2025	3.200	3.500	3.143	3.280	81,115	+0.13(+4.13%)
Aug 08, 2025	3.560	3.560	3.140	3.150	68,266	-0.19(-5.69%)
Aug 07, 2025	3.610	3.605	3.310	3.340	77,880	-0.25(-6.96%)
Aug 06, 2025	3.550	3.600	3.495	3.590	61,287	+0.06(+1.70%)
Aug 05, 2025	3.540	3.580	3.475	3.530	91,728	+0.02(+0.57%)
Aug 04, 2025	3.590	3.615	3.410	3.510	139,024	+0.00(+0.00%)

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