Gennex Laboratories Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 4, 2026	10.78	11.25	10.50	10.74	10.74	-2.36%	206,491
Mar 2, 2026	10.36	11.23	10.36	11.00	11.00	-2.14%	281,090
Feb 27, 2026	11.10	11.35	10.96	11.24	11.24	1.44%	281,069
Feb 26, 2026	11.25	11.65	11.01	11.08	11.08	-1.07%	265,644
Feb 25, 2026	11.60	11.60	10.91	11.20	11.20	-3.45%	969,373
Feb 24, 2026	11.88	11.88	11.45	11.60	11.60	-1.02%	122,998
Feb 23, 2026	11.64	11.97	11.64	11.72	11.72	0.26%	117,265
Feb 20, 2026	11.75	11.98	11.62	11.69	11.69	-1.02%	307,613
Feb 19, 2026	11.83	12.21	11.63	11.81	11.81	-1.09%	321,808
Feb 18, 2026	11.81	12.28	11.60	11.94	11.94	0.84%	386,907
Feb 17, 2026	11.99	12.18	11.70	11.84	11.84	-0.84%	423,919
Feb 16, 2026	12.39	12.50	11.80	11.94	11.94	-2.61%	473,359
Feb 13, 2026	12.10	12.42	12.05	12.26	12.26	0.41%	238,150
Feb 12, 2026	12.36	12.56	12.13	12.21	12.21	-1.85%	326,551
Feb 11, 2026	12.51	12.71	12.35	12.44	12.44	-0.88%	100,308
Feb 10, 2026	12.30	12.69	12.30	12.55	12.55	2.45%	161,995
Feb 9, 2026	12.17	12.53	12.15	12.25	12.25	0.82%	273,290
Feb 6, 2026	12.10	12.49	12.10	12.15	12.15	-0.57%	117,860
Feb 5, 2026	12.40	12.73	12.10	12.22	12.22	-2.00%	223,096
Feb 4, 2026	12.30	12.59	12.30	12.47	12.47	1.38%	124,672
Feb 3, 2026	12.52	12.75	12.25	12.30	12.30	-0.32%	288,884
Feb 2, 2026	12.75	12.75	12.15	12.34	12.34	-2.60%	214,179
Feb 1, 2026	12.53	12.99	12.31	12.67	12.67	3.01%	470,359
Jan 30, 2026	12.22	12.60	12.12	12.30	12.30	1.15%	212,015
Jan 29, 2026	12.26	12.49	12.00	12.16	12.16	-0.82%	185,186
Jan 28, 2026	12.30	12.49	11.87	12.26	12.26	1.24%	240,773
Jan 27, 2026	12.11	12.68	11.96	12.11	12.11	-4.72%	356,854
Jan 23, 2026	12.71	13.35	11.66	12.71	12.71	-	2,017,221
Jan 22, 2026	12.91	13.19	12.50	12.71	12.71	-2.46%	413,079
Jan 21, 2026	12.72	13.19	12.50	13.03	13.03	-0.23%	516,980
Jan 20, 2026	13.00	13.26	12.70	13.06	13.06	0.69%	1,312,772
Jan 19, 2026	13.06	13.47	12.95	12.97	12.97	-1.29%	302,603
Jan 16, 2026	13.65	13.83	13.01	13.14	13.14	-3.74%	488,531
Jan 14, 2026	13.53	13.97	13.50	13.65	13.65	-0.73%	179,905
Jan 13, 2026	14.22	14.49	13.60	13.75	13.75	-3.31%	197,086
Jan 12, 2026	13.28	14.40	13.01	14.22	14.22	4.87%	764,780
Jan 9, 2026	13.31	13.91	13.25	13.56	13.56	-0.37%	162,817
Jan 8, 2026	13.41	13.95	13.14	13.61	13.61	0.22%	781,005
Jan 7, 2026	13.80	13.95	13.49	13.58	13.58	-1.95%	369,405
Jan 6, 2026	14.30	14.30	13.78	13.85	13.85	-2.40%	178,143
Jan 5, 2026	14.52	14.52	13.75	14.19	14.19	-1.05%	405,287
Jan 2, 2026	14.76	14.77	14.27	14.34	14.34	-2.91%	221,812
Jan 1, 2026	14.14	14.89	13.60	14.77	14.77	3.29%	1,623,009
Dec 31, 2025	14.50	14.90	14.25	14.30	14.30	-1.52%	816,542
Dec 30, 2025	13.34	14.90	13.20	14.52	14.52	10.76%	2,575,838
Dec 29, 2025	12.51	13.30	12.50	13.11	13.11	2.90%	595,068
Dec 26, 2025	13.09	13.20	12.66	12.74	12.74	-2.67%	292,554
Dec 24, 2025	12.80	13.44	12.60	13.09	13.09	3.48%	521,210
Dec 23, 2025	12.80	12.84	12.39	12.65	12.65	0.24%	218,040
Dec 22, 2025	12.50	12.79	12.10	12.62	12.62	0.96%	237,924