NASDAQ : GNLX

Genelux Corporation — Price history

Healthcare · Biotechnology · United States

Last price 2.1 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 94.11M

Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports

Price history

Genelux Corporation (GNLX) closed at 2 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:

Date	Open	High	Low	Close	Volume	Change
2026-11-02	2.11	2.18	1.952	2	526,491	-3.85%
2026-10-30	2.07	2.11	2	2.08	209,676	-0.95%
2026-10-29	2.27	2.27	2.085	2.1	120,302	-4.98%
2026-10-28	2.06	2.24	1.98	2.21	523,908	+7.80%
2026-10-27	1.92	2.07	1.86	2.05	1,452,184	+7.33%
2026-10-26	2	2.12	1.87	1.91	494,701	-4.50%
2026-10-23	2.02	2.07	1.9	2	648,745	+1.01%
2026-10-22	2.04	2.35	1.96	1.98	947,444	-4.35%
2026-10-21	2.53	2.57	2.018	2.07	850,725	-17.20%
2026-10-20	2.43	2.612	2.43	2.5	331,726	+2.04%
2026-10-19	2.42	2.47	2.4	2.45	161,491	+1.24%
2026-10-16	2.48	2.52	2.355	2.42	277,873	-2.42%
2026-10-15	2.4	2.51	2.33	2.48	796,526	+6.90%
2026-10-14	2.48	2.52	2.32	2.32	410,559	-7.94%
2026-10-13	2.53	2.54	2.485	2.52	151,876	-0.98%
2026-10-12	2.59	2.59	2.51	2.545	72,617	-0.59%
2026-10-09	2.48	2.57	2.47	2.56	154,650	+2.40%
2026-10-08	2.47	2.53	2.42	2.5	259,114	-0.79%
2026-10-07	2.52	2.59	2.46	2.52	550,979	-0.79%
2026-10-06	2.58	2.63	2.52	2.54	77,647	-2.31%
2026-10-05	2.55	2.66	2.465	2.6	317,345	+1.56%
2026-10-02	2.55	2.59	2.515	2.56	278,256	+1.59%
2026-10-01	2.53	2.56	2.46	2.52	200,937	-0.40%
2026-09-30	2.47	2.55	2.47	2.53	236,870	+3.27%
2026-09-29	2.48	2.56	2.415	2.45	164,897	-0.81%
2026-09-28	2.46	2.5	2.41	2.47	103,751	-0.40%
2026-09-25	2.47	2.54	2.42	2.48	139,873	+2.06%
2026-09-24	2.51	2.524	2.41	2.43	151,993	-3.38%
2026-09-23	2.61	2.64	2.5	2.515	115,792	-3.64%
2026-09-22	2.55	2.63	2.52	2.61	161,803	+1.95%
2026-09-21	2.57	2.585	2.51	2.56	197,287	+1.19%
2026-09-18	2.54	2.565	2.504	2.53	143,118	+0.00%
2026-09-17	2.36	2.56	2.36	2.53	295,280	+8.12%
2026-09-16	2.47	2.47	2.31	2.34	661,722	-5.26%
2026-09-15	2.61	2.61	2.4	2.47	203,404	-2.76%
2026-09-14	2.49	2.61	2.46	2.54	297,586	+2.01%
2026-09-11	2.53	2.55	2.448	2.49	146,907	+0.40%
2026-09-10	2.55	2.73	2.41	2.48	535,584	-1.59%
2026-09-09	2.5	2.555	2.485	2.52	114,099	-0.79%
2026-09-08	2.5	2.54	2.39	2.54	408,292	+4.10%
2026-09-04	2.52	2.535	2.425	2.44	296,534	-3.17%
2026-09-03	2.55	2.58	2.46	2.52	510,440	-1.18%
2026-09-02	2.58	2.635	2.55	2.55	158,137	-1.92%
2026-09-01	2.63	2.66	2.56	2.6	194,989	-0.57%
2026-08-31	2.67	2.77	2.56	2.615	328,487	-1.69%
2026-08-28	2.87	2.87	2.65	2.66	417,797	-7.64%
2026-08-27	2.72	2.95	2.72	2.88	594,425	+5.49%
2026-08-26	2.73	2.756	2.64	2.73	300,182	+0.37%
2026-08-25	2.73	2.82	2.67	2.72	352,906	+0.00%
2026-08-24	2.7	2.77	2.57	2.72	361,056	+0.00%
2026-08-21	2.78	2.81	2.684	2.72	223,747	-0.73%
2026-08-20	2.72	2.8	2.62	2.74	405,118	+2.24%
2026-08-19	2.64	2.79	2.63	2.68	317,437	+3.08%
2026-08-18	2.7	2.79	2.555	2.6	379,006	-3.70%
2026-08-17	2.76	2.76	2.63	2.7	265,149	-1.46%
2026-08-14	2.65	2.82	2.58	2.74	462,788	+4.18%
2026-08-13	2.7	2.76	2.61	2.63	315,709	-2.59%
2026-08-12	2.7	2.73	2.54	2.7	250,836	+1.89%
2026-08-11	2.75	2.775	2.55	2.65	315,950	-2.57%
2026-08-10	2.66	2.73	2.62	2.72	434,431	+2.26%
2026-08-07	2.72	2.72	2.52	2.66	246,863	-1.48%
2026-08-06	2.51	2.735	2.5	2.7	209,650	+7.57%
2026-08-05	2.85	2.93	2.5	2.51	950,188	-10.99%
2026-08-04	3	3.08	2.78	2.82	787,371	-5.37%
2026-08-03	2.97	2.99	2.91	2.98	219,562	+1.36%
2026-07-31	3.04	3.054	2.87	2.94	374,940	-3.61%
2026-07-30	2.89	3.08	2.83	3.05	236,498	+7.77%
2026-07-29	2.95	2.97	2.8	2.83	125,502	-3.08%
2026-07-28	2.93	2.955	2.85	2.92	145,744	-1.02%
2026-07-27	2.96	2.995	2.89	2.95	66,498	+2.08%
2026-07-24	2.99	2.99	2.85	2.89	153,708	-2.36%
2026-07-23	2.9	3	2.89	2.96	141,379	+0.00%
2026-07-22	2.94	3.005	2.909	2.96	108,167	+2.42%
2026-07-21	2.94	2.95	2.89	2.89	60,964	-1.37%
2026-07-20	2.86	2.97	2.775	2.93	165,686	+2.09%
2026-07-17	2.8	2.88	2.8	2.87	77,177	+1.77%
2026-07-16	2.9	2.9	2.81	2.82	185,460	-3.09%
2026-07-15	2.91	2.93	2.83	2.91	169,710	+0.69%
2026-07-14	2.965	3.01	2.84	2.89	178,480	-2.36%
2026-07-13	3	3.03	2.9	2.96	187,536	-2.31%
2026-07-10	2.98	3.04	2.89	3.03	248,646	+1.68%
2026-07-09	3.041	3.041	2.91	2.98	124,840	+0.68%
2026-07-08	2.97	3.01	2.86	2.96	179,499	-0.34%
2026-07-07	3.09	3.09	2.94	2.97	112,525	-1.66%
2026-07-06	3.02	3.18	2.955	3.02	187,847	+1.00%
2026-07-02	2.9	3.04	2.87	2.99	195,980	+3.10%
2026-07-01	3.01	3.05	2.86	2.9	161,972	-3.65%
2026-06-30	2.99	3.03	2.83	3.01	338,562	+3.79%
2026-06-29	2.91	2.955	2.8	2.9	200,350	+1.05%
2026-06-26	2.89	2.958	2.79	2.87	353,836	-1.03%
2026-06-25	2.89	2.97	2.835	2.9	163,778	+1.75%
2026-06-24	2.93	2.99	2.84	2.85	172,449	-2.40%
2026-06-23	2.87	2.97	2.85	2.92	91,816	+0.00%
2026-06-22	3.03	3.09	2.88	2.92	241,965	-1.52%
2026-06-18	2.88	2.98	2.83	2.965	98,793	+4.04%
2026-06-17	3.07	3.11	2.67	2.85	542,875	-5.94%
2026-06-16	3	3.1	2.93	3.03	158,495	+0.33%
2026-06-15	3.01	3.09	2.98	3.02	140,153	+2.03%
2026-06-12	2.91	3.028	2.85	2.96	116,192	+2.78%
2026-06-11	2.89	2.99	2.805	2.88	192,142	+0.70%
2026-06-10	2.98	3.03	2.845	2.86	174,062	-4.03%
2026-06-09	2.99	3.03	2.89	2.98	94,587	+1.71%
2026-06-08	2.98	2.98	2.905	2.93	80,736	+0.00%
2026-06-05	3.06	3.07	2.89	2.93	166,218	-4.87%
2026-06-04	2.99	3.15	2.97	3.08	138,638	+2.67%
2026-06-03	2.93	3.01	2.86	3	307,031	+1.69%
2026-06-02	2.97	3.028	2.91	2.95	142,710	-0.67%
2026-06-01	3.01	3.07	2.945	2.97	139,502	-2.62%
2026-05-29	3.08	3.09	3.015	3.05	115,163	-0.65%
2026-05-28	3.01	3.16	3.01	3.07	213,780	+0.33%
2026-05-27	3	3.14	2.992	3.06	216,322	+1.66%
2026-05-26	2.94	3.168	2.94	3.01	114,244	+3.08%
2026-05-22	2.94	2.95	2.86	2.92	76,807	+0.00%
2026-05-21	2.9	2.94	2.882	2.92	51,505	-0.34%
2026-05-20	2.85	2.93	2.78	2.93	100,233	+4.64%
2026-05-19	2.85	2.89	2.74	2.8	142,564	-1.75%
2026-05-18	2.93	3.109	2.805	2.85	161,964	-2.40%
2026-05-15	2.99	3.02	2.84	2.92	152,229	-3.95%
2026-05-14	3.18	3.205	2.93	3.04	289,295	-4.70%
2026-05-13	2.99	3.25	2.99	3.19	279,947	+7.41%