![Genelux Corporation](/common/images/company/N_GNLX.png)
Genelux Corporation (GNLX)
NASDAQ
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.69 | 14.967462039 | 4.61 | 5.885 | 4.48 | 418202 | 5.56707153 | CS |
4 | 2.55 | 92.7272727273 | 2.75 | 5.885 | 2.7401 | 409209 | 4.13201103 | CS |
12 | 2.71 | 104.633204633 | 2.59 | 5.885 | 2.13 | 208525 | 3.60627117 | CS |
26 | 3.29 | 163.68159204 | 2.01 | 5.885 | 1.95 | 188022 | 3.08336852 | CS |
52 | -2.45 | -31.6129032258 | 7.75 | 8.668 | 1.6 | 196726 | 3.22937215 | CS |
156 | -0.7 | -11.6666666667 | 6 | 40.98 | 1.6 | 162259 | 10.07874505 | CS |
260 | -0.7 | -11.6666666667 | 6 | 40.98 | 1.6 | 162259 | 10.07874505 | CS |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1739576100 | 5.34 | -0.12 | -2.20 | 5.4132999 | 5.76 | 5.2608 | 256589 |
1739489700 | 5.46 | -0.14 | -2.50 | 5.61 | 5.73 | 5.3009 | 174808 |
1739403300 | 5.6 | -0.06 | -1.06 | 5.55 | 5.885 | 5.5 | 639690 |
1739316900 | 5.66 | 1.09 | 23.85 | 4.61 | 5.79 | 4.48 | 601721 |
1739230500 | 4.57 | 0.29 | 6.78 | 4.35 | 4.67 | 4.2 | 289968 |
1738971300 | 4.28 | -0.15 | -3.39 | 4.1014 | 4.67 | 4.1014 | 204262 |
1738884900 | 4.43 | 0.24 | 5.73 | 4.29 | 4.6096 | 4.2699999 | 381856 |
1738798500 | 4.19 | 0.29 | 7.44 | 3.9 | 4.29 | 3.849 | 169129 |
1738712100 | 3.9 | 0.37 | 10.48 | 3.43 | 3.96 | 3.43 | 143706 |
1738625700 | 3.53 | -0.42 | -10.63 | 3.56 | 3.56 | 3.2 | 261349 |
1738366500 | 3.95 | 0.02 | 0.51 | 3.97 | 4.04 | 3.42 | 281969 |
1738280100 | 3.93 | -0.15 | -3.68 | 4.08 | 4.23 | 3.77 | 215441 |
1738193700 | 4.08 | 0.16 | 4.08 | 3.87 | 4.08 | 3.8 | 140117 |
1738107300 | 3.92 | 0 | 0.00 | 4.1 | 4.372 | 3.7 | 313491 |
1738020900 | 3.92 | -0.04 | -1.01 | 3.98 | 4.7373 | 3.68 | 733486 |
1737761700 | 3.96 | 0.81 | 25.71 | 3.57 | 4.1597 | 3.25 | 849453 |
1737675300 | 3.15 | 0 | 0.00 | 3.15 | 3.15 | 3.15 | 0 |
1737588900 | 3.15 | 0.26 | 9.00 | 3.07 | 3.25 | 3.0406 | 391335 |
1737502500 | 2.89 | 0.43 | 17.48 | 2.75 | 3.41 | 2.7401 | 1317396 |
1737156900 | 2.46 | -0.02 | -0.81 | 2.52 | 2.6155 | 2.4 | 55426 |
1737070500 | 2.48 | 0.19 | 8.30 | 2.27 | 2.5196 | 2.27 | 57246 |
1736984100 | 2.29 | -0.1 | -4.18 | 2.4 | 2.57 | 2.25 | 100974 |
1736897700 | 2.39 | -0.05 | -2.05 | 2.4 | 2.509 | 2.39 | 44552 |
1736811300 | 2.44 | -0.14 | -5.43 | 2.58 | 2.61 | 2.3841 | 86891 |
1736552100 | 2.58 | 0.03 | 1.18 | 2.5566 | 2.67 | 2.52 | 57247 |
1736379300 | 2.55 | -0.13 | -4.85 | 2.67 | 2.69 | 2.55 | 42599 |
1736292900 | 2.68 | 0.14 | 5.51 | 2.68 | 2.7599999 | 2.55 | 159038 |
1736206500 | 2.54 | 0 | 0.00 | 2.58 | 2.73 | 2.5299999 | 66846 |
1735947300 | 2.54 | 0.13 | 5.39 | 2.42 | 2.57 | 2.4001 | 89289 |
1735860900 | 2.41 | 0.05 | 2.12 | 2.37 | 2.5299999 | 2.37 | 56684 |
1735688100 | 2.36 | -0.04 | -1.67 | 2.4 | 2.47 | 2.3165 | 104502 |
1735601700 | 2.4 | -0.08 | -3.23 | 2.42 | 2.5 | 2.3 | 131632 |
1735342500 | 2.48 | 0.02 | 0.81 | 2.4781 | 2.5299999 | 2.4 | 92741 |
1735256100 | 2.46 | 0.07 | 2.93 | 2.33 | 2.5 | 2.33 | 76408 |
1735077840 | 2.39 | 0.09 | 3.91 | 2.3 | 2.41 | 2.29 | 44568 |
1734996900 | 2.3 | 0.03 | 1.32 | 2.3 | 2.33 | 2.16 | 94197 |
1734737700 | 2.27 | 0.08 | 3.65 | 2.16 | 2.31 | 2.15 | 61023 |
1734651300 | 2.19 | -0.1 | -4.37 | 2.3852 | 2.3852 | 2.13 | 77314 |
1734564900 | 2.29 | -0.11 | -4.58 | 2.43 | 2.43 | 2.29 | 96580 |
1734478500 | 2.4 | 0.04 | 1.69 | 2.36 | 2.43 | 2.34 | 73863 |
1734392100 | 2.36 | 0.03 | 1.29 | 2.4 | 2.4 | 2.27 | 75764 |
1734132900 | 2.33 | -0.19 | -7.54 | 2.565 | 2.565 | 2.27 | 271375 |
1734046500 | 2.52 | -0.07 | -2.70 | 2.5982 | 2.64 | 2.52 | 69779 |
1733960100 | 2.59 | -0.13 | -4.78 | 2.73 | 2.73 | 2.5299999 | 100066 |
1733873700 | 2.72 | -0.01 | -0.37 | 2.71 | 2.79 | 2.66 | 51581 |
1733787300 | 2.73 | 0.02 | 0.74 | 2.75 | 2.7599 | 2.63 | 91479 |
1733528100 | 2.71 | 0.08 | 3.04 | 2.679 | 2.8036 | 2.61 | 105859 |
1733441700 | 2.63 | -0.2 | -7.07 | 2.8 | 2.8 | 2.61 | 176304 |
1733355300 | 2.83 | -0.09 | -3.08 | 2.98 | 3.04 | 2.75 | 146129 |
1733268900 | 2.92 | 0.08 | 2.82 | 2.87 | 3.1149 | 2.79 | 184895 |
1733182500 | 2.84 | 0.15 | 5.58 | 2.68 | 2.99 | 2.6757 | 313892 |
1732917840 | 2.69 | 0 | 0.00 | 2.705 | 2.7106 | 2.64 | 46585 |
1732750500 | 2.69 | 0.2 | 8.03 | 2.481 | 2.7 | 2.481 | 283869 |
1732664100 | 2.49 | -0.07 | -2.73 | 2.59 | 2.73 | 2.48 | 98841 |
1732577700 | 2.56 | 0.01 | 0.39 | 2.61 | 2.7799999 | 2.5068 | 242261 |
1732318500 | 2.55 | 0.09 | 3.66 | 2.5 | 2.57 | 2.4 | 171448 |
1732232100 | 2.46 | -0.03 | -1.20 | 2.49 | 2.5299999 | 2.34 | 156485 |
1732145700 | 2.49 | 0.01 | 0.40 | 2.5299999 | 2.59 | 2.41 | 198668 |
1732059300 | 2.48 | -0.15 | -5.70 | 2.65 | 2.65 | 2.41 | 294927 |
1731972900 | 2.63 | 0.27 | 11.44 | 2.41 | 2.69 | 2.4 | 247798 |
顧客サポート: +44 (0) 203 8794 460 | support@advfn.com
ADVFNのサービスをご利用いただくには、利用規約