La bourse ferme dans 4 h 45 min

Genelux Corporation (GNLX)

NasdaqCM - NasdaqCM Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
3,8300+0,3500 (+10,06 %)
À la clôture : 04:00PM EDT
3,9000 +0,07 (+1,83 %)
Échanges après Bourse : 06:33PM EDT
Durée:
06 mai 2023 - 06 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
03 mai 20243,59003,87003,39003,83003,8300124 408
02 mai 20243,39003,49003,14003,48003,4800120 500
01 mai 20243,13003,35003,13003,28003,2800160 300
30 avr. 20243,19003,19003,06003,11003,1100107 500
29 avr. 20243,45003,60003,16003,17003,1700108 700
26 avr. 20243,33003,42003,22003,40003,400085 000
25 avr. 20243,39003,41003,07003,32003,3200147 700
24 avr. 20243,50003,63503,26003,45003,4500137 200
23 avr. 20243,38003,59003,38003,48003,4800147 700
22 avr. 20244,19004,22003,33003,35003,3500262 800
19 avr. 20243,87004,19003,75504,13004,1300129 500
18 avr. 20243,68003,98003,63003,86003,8600107 800
17 avr. 20243,54003,80003,50003,61503,6150167 800
16 avr. 20243,81004,07003,42003,52003,5200292 000
15 avr. 20244,16004,16003,76003,80003,8000130 100
12 avr. 20244,26004,29004,02504,12004,120083 700
11 avr. 20244,39004,51004,21004,28004,2800109 900
10 avr. 20244,50004,61304,13004,35004,3500133 500
09 avr. 20244,75004,89004,44004,60004,6000135 600
08 avr. 20245,00005,11704,57004,67004,6700145 700
05 avr. 20244,76005,06504,55004,93004,9300120 100
04 avr. 20244,94005,07004,51004,73004,7300207 000
03 avr. 20245,25005,33804,85504,86004,8600131 200
02 avr. 20245,19005,39804,89005,25005,2500105 700
01 avr. 20246,50006,50005,07005,24005,2400161 900
28 mars 20246,11006,44005,90006,43006,4300102 600
27 mars 20245,96006,06005,90006,02006,020052 400
26 mars 20246,25006,25005,89005,95005,950062 900
25 mars 20246,28006,41705,96006,14006,140050 200
22 mars 20246,07006,42006,00006,22006,220041 100
21 mars 20246,25006,36005,83006,09006,090088 100
20 mars 20245,86006,21005,67006,20006,200061 100
19 mars 20245,90006,09305,88005,92005,920046 100
18 mars 20246,25006,30005,85005,88005,8800110 700
15 mars 20246,07006,44006,07006,26006,2600162 800
14 mars 20247,00007,03506,07006,23006,2300189 100
13 mars 20246,70006,82706,33006,44006,440057 000
12 mars 20247,09007,15006,41906,74006,7400166 100
11 mars 20246,40006,77006,33006,49006,490063 400
08 mars 20246,59006,91006,21306,36006,3600112 500
07 mars 20246,72006,72006,39006,41006,410057 500
06 mars 20246,55006,75006,38106,64006,640081 700
05 mars 20246,90007,04506,29006,44006,4400168 300
04 mars 20247,26007,32006,72006,90006,9000151 500
01 mars 20247,38007,65007,16007,27007,270053 200
29 févr. 20247,65007,89007,08007,30007,3000107 700
28 févr. 20247,83008,08007,41007,46007,460074 100
27 févr. 20248,16008,66807,67007,97007,9700199 700
26 févr. 20246,71008,11006,50008,10008,1000321 300
23 févr. 20246,88007,13006,40006,67006,6700266 000
22 févr. 20247,46007,78006,78006,88006,8800329 700
21 févr. 20247,49007,75007,12007,41007,4100186 100
20 févr. 20247,75008,14007,26507,44007,440082 000
16 févr. 20248,22008,32507,39007,85007,8500259 100
15 févr. 20248,31008,55508,12008,25008,2500139 900
14 févr. 20248,08008,58008,00008,11008,1100116 800
13 févr. 20248,70008,95708,07008,18008,1800169 700
12 févr. 20248,93009,32008,60009,01009,0100156 100
09 févr. 20249,39009,78908,73508,94008,9400155 100
08 févr. 20248,36009,82008,20009,37009,3700255 800
07 févr. 20248,63008,64007,96508,43008,4300231 900
06 févr. 20248,63008,75308,32008,48008,4800275 400
05 févr. 202410,000010,00008,40008,57008,5700171 000
02 févr. 202410,510010,63009,75009,80009,8000116 700
01 févr. 202410,810011,150010,515010,570010,570085 300
31 janv. 202410,830011,220010,500010,580010,5800119 700
30 janv. 202412,120012,120010,530010,960010,960081 700
29 janv. 202410,260011,325010,110011,000011,000079 500
26 janv. 202410,790010,880010,120010,270010,2700105 100
25 janv. 202410,810011,170010,650010,900010,900049 600
24 janv. 202412,000012,000010,554010,670010,6700131 200
23 janv. 202411,910011,980011,500011,510011,510069 800
22 janv. 202412,360012,360011,600011,640011,640057 400
19 janv. 202412,540012,590012,000012,150012,150068 500
18 janv. 202413,220013,220012,250012,480012,480071 100
17 janv. 202412,500013,970012,160013,300013,300094 400
16 janv. 202412,950013,300012,580012,640012,640057 100
12 janv. 202413,070013,240012,170012,960012,960062 700
11 janv. 202413,380013,470012,510012,720012,720053 500
10 janv. 202414,240014,740013,400013,600013,600055 800
09 janv. 202413,830014,665013,310014,130014,130057 800
08 janv. 202413,920014,000013,420013,960013,960056 400
05 janv. 202413,760014,735013,260013,900013,900084 600
04 janv. 202414,390014,522013,760013,800013,8000102 500
03 janv. 202414,770014,880013,900014,210014,210061 600
02 janv. 202413,760015,095013,490014,850014,8500105 500
29 déc. 202316,200016,360013,700014,010014,0100191 500
28 déc. 202314,680016,600014,680016,190016,1900139 500
27 déc. 202315,210015,460014,600014,750014,7500117 200
26 déc. 202314,140015,370014,030015,020015,020099 100
22 déc. 202314,190014,990013,680014,030014,030085 000
21 déc. 202313,500014,020013,070013,970013,970060 700
20 déc. 202313,700014,400013,095013,310013,310093 700
19 déc. 202312,660013,880012,500013,610013,610080 100
18 déc. 202312,950013,450012,080012,640012,6400121 500
15 déc. 202314,950014,950012,670012,850012,8500259 100
14 déc. 202314,190015,390014,190014,810014,8100126 400
13 déc. 202312,680014,130012,290013,780013,7800164 600
12 déc. 202312,460013,100012,220012,650012,6500135 600
11 déc. 202312,810013,370012,180012,380012,380088 000
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...