Gennex Laboratories Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 27, 2026	9.07	9.25	8.26	8.92	8.92	-1.76%	692,535
Jul 24, 2026	9.10	9.15	8.90	9.08	9.08	0.11%	158,929
Jul 23, 2026	9.01	9.27	9.01	9.07	9.07	0.22%	305,134
Jul 22, 2026	9.10	9.19	8.76	9.05	9.05	-0.55%	236,561
Jul 21, 2026	9.20	9.49	8.75	9.10	9.10	-2.47%	329,430
Jul 20, 2026	9.47	9.47	9.20	9.33	9.33	0.65%	131,053
Jul 17, 2026	9.11	9.34	8.96	9.27	9.27	2.43%	416,150
Jul 16, 2026	9.41	9.53	8.95	9.05	9.05	-2.48%	384,463
Jul 15, 2026	9.71	9.71	9.23	9.28	9.28	-2.62%	358,404
Jul 14, 2026	9.84	9.84	9.40	9.53	9.53	-2.26%	228,345
Jul 13, 2026	9.93	9.93	9.65	9.75	9.75	-1.81%	833,904
Jul 10, 2026	9.75	10.00	9.69	9.93	9.93	2.27%	400,152
Jul 9, 2026	9.26	9.99	9.26	9.71	9.71	7.06%	520,187
Jul 8, 2026	10.04	10.05	8.65	9.07	9.07	-9.57%	1,024,635
Jul 7, 2026	10.34	10.38	9.56	10.03	10.03	-2.05%	470,870
Jul 6, 2026	10.05	10.48	10.05	10.24	10.24	0.79%	215,120
Jul 3, 2026	10.34	10.61	9.96	10.16	10.16	-1.74%	497,552
Jul 2, 2026	10.53	10.85	10.30	10.34	10.34	-2.18%	656,675
Jul 1, 2026	10.89	10.99	10.52	10.57	10.57	-1.40%	946,138
Jun 30, 2026	10.55	11.00	10.53	10.72	10.72	1.61%	361,361
Jun 29, 2026	10.55	10.72	10.40	10.55	10.55	-1.59%	145,386
Jun 25, 2026	10.73	10.98	10.57	10.72	10.72	-0.09%	132,030
Jun 24, 2026	10.89	10.98	10.52	10.73	10.73	0.28%	211,562
Jun 23, 2026	10.85	11.40	10.53	10.70	10.70	-1.74%	452,288
Jun 22, 2026	10.50	12.50	10.50	10.89	10.89	3.81%	1,402,484
Jun 19, 2026	10.70	10.71	10.29	10.49	10.49	-1.41%	351,449
Jun 18, 2026	10.34	10.90	10.34	10.64	10.64	1.92%	319,631
Jun 17, 2026	10.76	10.95	10.40	10.44	10.44	-2.52%	356,295
Jun 16, 2026	10.76	11.19	10.53	10.71	10.71	-0.83%	1,153,930
Jun 15, 2026	11.23	11.49	10.72	10.80	10.80	1.98%	1,139,965
Jun 12, 2026	10.37	10.67	10.08	10.59	10.59	5.48%	181,861
Jun 11, 2026	10.25	10.35	10.00	10.04	10.04	-2.90%	273,108
Jun 10, 2026	10.50	10.59	10.10	10.34	10.34	-1.15%	166,625
Jun 9, 2026	10.61	10.72	10.00	10.46	10.46	-1.41%	312,531
Jun 8, 2026	10.51	10.78	10.18	10.61	10.61	-0.09%	139,700
Jun 5, 2026	11.00	11.01	10.50	10.62	10.62	-2.48%	246,832
Jun 4, 2026	11.03	11.34	10.80	10.89	10.89	-1.71%	629,542
Jun 3, 2026	11.07	11.26	11.00	11.08	11.08	-1.42%	133,241
Jun 2, 2026	11.32	11.45	11.01	11.24	11.24	-0.09%	164,767
Jun 1, 2026	11.86	11.89	11.18	11.25	11.25	-4.42%	896,946
May 29, 2026	11.78	12.10	11.60	11.77	11.77	-	335,244
May 27, 2026	12.02	12.39	11.60	11.77	11.77	-2.81%	618,544
May 26, 2026	12.60	12.75	12.05	12.11	12.11	-4.42%	1,432,401
May 25, 2026	12.68	12.99	12.11	12.67	12.67	3.26%	2,978,211
May 22, 2026	11.24	12.50	11.24	12.27	12.27	11.14%	4,113,996
May 21, 2026	10.99	11.95	10.56	11.04	11.04	0.82%	842,819
May 20, 2026	10.98	11.40	10.61	10.95	10.95	-	1,516,099
May 19, 2026	9.36	10.95	9.09	10.95	10.95	19.93%	5,088,005
May 18, 2026	9.50	9.50	8.78	9.13	9.13	-4.10%	423,369
May 15, 2026	9.59	9.74	9.27	9.52	9.52	0.11%	201,197