Genus plc (GENSF)
OTCMKTS
· Delayed Price · Currency is USD
22.43
+1.43 (6.81%)
Apr 23, 2025, 4:00 PM EDT
Genus Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 22.43 | 22.43 | 22.43 | 22.43 | 22.43 | 6.81% | 200 |
| Apr 22, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -3.51% | 969 |
| Apr 21, 2025 | 21.77 | 21.77 | 21.77 | 21.77 | 21.77 | -13.29% | 129 |
| Apr 17, 2025 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | - | - |
| Apr 16, 2025 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | - | - |
| Apr 15, 2025 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | - | - |
| Apr 14, 2025 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | - | - |
| Apr 11, 2025 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | - | - |
| Apr 10, 2025 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | - | - |
| Apr 9, 2025 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | - | - |
| Apr 8, 2025 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | - | - |
| Apr 7, 2025 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | - | - |
| Apr 4, 2025 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | - | - |
| Apr 3, 2025 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | - | - |
| Apr 2, 2025 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | - | - |
| Apr 1, 2025 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | - | 34 |
| Mar 31, 2025 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | - | - |
| Mar 28, 2025 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | - | - |
| Mar 27, 2025 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | - | - |
| Mar 26, 2025 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | - | 1,800 |
| Mar 25, 2025 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | - | - |
| Mar 24, 2025 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | - | - |
| Mar 21, 2025 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | - | 75 |
| Mar 20, 2025 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | - | - |
| Mar 19, 2025 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | - | - |
| Mar 18, 2025 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | - | - |
| Mar 17, 2025 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | 2.37% | 300 |
| Mar 14, 2025 | 24.52 | 24.52 | 24.52 | 24.52 | 24.52 | - | - |
| Mar 13, 2025 | 24.52 | 24.52 | 24.52 | 24.52 | 24.52 | - | - |
| Mar 12, 2025 | 24.52 | 24.52 | 24.52 | 24.52 | 24.52 | -3.88% | 100 |
| Mar 11, 2025 | 25.51 | 25.51 | 25.51 | 25.51 | 25.51 | - | - |
| Mar 7, 2025 | 25.51 | 25.51 | 25.51 | 25.51 | 25.51 | 13.38% | 100 |
| Mar 6, 2025 | 22.50 | 22.50 | 22.50 | 22.50 | 22.38 | - | - |
| Mar 5, 2025 | 22.50 | 22.50 | 22.50 | 22.50 | 22.38 | - | - |
| Mar 4, 2025 | 22.50 | 22.50 | 22.50 | 22.50 | 22.38 | - | - |
| Mar 3, 2025 | 22.50 | 22.50 | 22.50 | 22.50 | 22.38 | - | - |
| Feb 28, 2025 | 22.50 | 22.50 | 22.50 | 22.50 | 22.38 | - | - |
| Feb 27, 2025 | 22.50 | 22.50 | 22.50 | 22.50 | 22.38 | - | - |
| Feb 26, 2025 | 22.50 | 22.50 | 22.50 | 22.50 | 22.38 | - | - |
| Feb 25, 2025 | 22.50 | 22.50 | 22.50 | 22.50 | 22.38 | - | - |
| Feb 24, 2025 | 22.50 | 22.50 | 22.50 | 22.50 | 22.38 | - | - |
| Feb 21, 2025 | 22.50 | 22.50 | 22.50 | 22.50 | 22.38 | - | - |
| Feb 20, 2025 | 22.50 | 22.50 | 22.50 | 22.50 | 22.38 | - | - |
| Feb 19, 2025 | 22.50 | 22.50 | 22.50 | 22.50 | 22.38 | - | - |
| Feb 18, 2025 | 22.50 | 22.50 | 22.50 | 22.50 | 22.38 | - | - |
| Feb 14, 2025 | 22.50 | 22.50 | 22.50 | 22.50 | 22.38 | - | - |
| Feb 13, 2025 | 22.50 | 22.50 | 22.50 | 22.50 | 22.38 | - | - |
| Feb 12, 2025 | 22.50 | 22.50 | 22.50 | 22.50 | 22.38 | - | - |
| Feb 11, 2025 | 22.50 | 22.50 | 22.50 | 22.50 | 22.38 | - | - |
| Feb 10, 2025 | 22.50 | 22.50 | 22.50 | 22.50 | 22.38 | 0.45% | 100 |