Genus plc (GENSF)
OTCMKTS
· Delayed Price · Currency is USD
21.00
0.00 (0.00%)
Jan 10, 2025, 4:00 PM EST
Genus Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 10, 2025 | 21.01 | 21.01 | 21.01 | 21.01 | 21.01 | - | - |
| Jan 8, 2025 | 21.01 | 21.01 | 21.01 | 21.01 | 21.01 | - | - |
| Jan 7, 2025 | 21.01 | 21.01 | 21.01 | 21.01 | 21.01 | - | - |
| Jan 6, 2025 | 21.01 | 21.01 | 21.01 | 21.01 | 21.01 | - | - |
| Jan 3, 2025 | 21.01 | 21.01 | 21.01 | 21.01 | 21.01 | - | - |
| Jan 2, 2025 | 21.01 | 21.01 | 21.01 | 21.01 | 21.01 | - | - |
| Dec 31, 2024 | 21.01 | 21.01 | 21.01 | 21.01 | 21.01 | - | - |
| Dec 30, 2024 | 21.01 | 21.01 | 21.01 | 21.01 | 21.01 | - | - |
| Dec 27, 2024 | 21.01 | 21.01 | 21.01 | 21.01 | 21.01 | - | - |
| Dec 26, 2024 | 21.01 | 21.01 | 21.01 | 21.01 | 21.01 | - | 4 |
| Dec 24, 2024 | 21.01 | 21.01 | 21.01 | 21.01 | 21.01 | - | - |
| Dec 23, 2024 | 21.01 | 21.01 | 21.01 | 21.01 | 21.01 | - | - |
| Dec 20, 2024 | 21.01 | 21.01 | 21.01 | 21.01 | 21.01 | - | - |
| Dec 19, 2024 | 21.01 | 21.01 | 21.01 | 21.01 | 21.01 | - | - |
| Dec 18, 2024 | 21.01 | 21.01 | 21.01 | 21.01 | 21.01 | - | - |
| Dec 17, 2024 | 21.01 | 21.01 | 21.01 | 21.01 | 21.01 | - | - |
| Dec 16, 2024 | 21.01 | 21.01 | 21.01 | 21.01 | 21.01 | - | - |
| Dec 13, 2024 | 21.01 | 21.01 | 21.01 | 21.01 | 21.01 | - | - |
| Dec 12, 2024 | 21.01 | 21.01 | 21.01 | 21.01 | 21.01 | - | 50 |
| Dec 11, 2024 | 21.01 | 21.01 | 21.01 | 21.01 | 21.01 | 0.50% | 100 |
| Dec 10, 2024 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | - | - |
| Dec 9, 2024 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | - | - |
| Dec 6, 2024 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | - | - |
| Dec 5, 2024 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | - | - |
| Dec 4, 2024 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | - | - |
| Dec 3, 2024 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | - | - |
| Dec 2, 2024 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | - | - |
| Nov 27, 2024 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | - | - |
| Nov 26, 2024 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | - | - |
| Nov 25, 2024 | 21.12 | 21.12 | 20.90 | 20.90 | 20.90 | 1.91% | 385 |
| Nov 22, 2024 | 20.51 | 20.51 | 20.51 | 20.51 | 20.51 | - | - |
| Nov 21, 2024 | 20.51 | 20.51 | 20.51 | 20.51 | 20.51 | -5.92% | 500 |
| Nov 20, 2024 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | - | - |
| Nov 19, 2024 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | - | 1 |
| Nov 18, 2024 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | -9.47% | 300 |
| Nov 15, 2024 | 24.08 | 24.08 | 24.08 | 24.08 | 24.08 | - | - |
| Nov 14, 2024 | 24.08 | 24.08 | 24.08 | 24.08 | 24.08 | - | - |
| Nov 13, 2024 | 24.08 | 24.08 | 24.08 | 24.08 | 24.08 | - | - |
| Nov 12, 2024 | 24.08 | 24.08 | 24.08 | 24.08 | 24.08 | 1.20% | - |
| Nov 11, 2024 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | -1.18% | 38 |
| Nov 8, 2024 | 24.08 | 24.08 | 24.08 | 24.08 | 24.08 | - | - |
| Nov 7, 2024 | 24.08 | 24.08 | 24.08 | 24.08 | 24.08 | - | - |
| Nov 6, 2024 | 24.08 | 24.08 | 24.08 | 24.08 | 24.08 | - | - |
| Nov 5, 2024 | 24.08 | 24.08 | 24.08 | 24.08 | 24.08 | - | - |
| Nov 4, 2024 | 24.08 | 24.08 | 24.08 | 24.08 | 24.08 | - | - |
| Nov 1, 2024 | 24.08 | 24.08 | 24.08 | 24.08 | 24.08 | - | - |
| Oct 31, 2024 | 24.08 | 24.08 | 24.08 | 24.08 | 24.08 | - | - |
| Oct 30, 2024 | 24.08 | 24.08 | 24.08 | 24.08 | 24.08 | - | - |
| Oct 29, 2024 | 24.08 | 24.08 | 24.08 | 24.08 | 24.08 | - | - |
| Oct 28, 2024 | 24.08 | 24.08 | 24.08 | 24.08 | 24.08 | - | - |
| Oct 25, 2024 | 24.08 | 24.08 | 24.08 | 24.08 | 24.08 | - | - |
| Oct 24, 2024 | 24.08 | 24.08 | 24.08 | 24.08 | 24.08 | - | - |
| Oct 23, 2024 | 24.08 | 24.08 | 24.08 | 24.08 | 24.08 | - | - |
| Oct 22, 2024 | 24.08 | 24.08 | 24.08 | 24.08 | 24.08 | - | - |
| Oct 21, 2024 | 24.08 | 24.08 | 24.08 | 24.08 | 24.08 | - | - |
| Oct 18, 2024 | 24.08 | 24.08 | 24.08 | 24.08 | 24.08 | - | - |
| Oct 17, 2024 | 24.08 | 24.08 | 24.08 | 24.08 | 24.08 | - | - |
| Oct 16, 2024 | 24.08 | 24.08 | 24.08 | 24.08 | 24.08 | - | - |
| Oct 15, 2024 | 24.08 | 24.08 | 24.08 | 24.08 | 24.08 | - | - |
| Oct 14, 2024 | 24.08 | 24.08 | 24.08 | 24.08 | 24.08 | - | - |
| Oct 11, 2024 | 24.08 | 24.08 | 24.08 | 24.08 | 24.08 | - | - |
| Oct 10, 2024 | 24.08 | 24.08 | 24.08 | 24.08 | 24.08 | - | - |
| Oct 9, 2024 | 24.08 | 24.08 | 24.08 | 24.08 | 24.08 | - | - |
| Oct 8, 2024 | 24.08 | 24.08 | 24.08 | 24.08 | 24.08 | - | - |
| Oct 7, 2024 | 24.08 | 24.08 | 24.08 | 24.08 | 24.08 | - | - |
| Oct 4, 2024 | 24.08 | 24.08 | 24.08 | 24.08 | 24.08 | - | - |
| Oct 3, 2024 | 24.08 | 24.08 | 24.08 | 24.08 | 24.08 | - | - |
| Oct 2, 2024 | 24.08 | 24.08 | 24.08 | 24.08 | 24.08 | - | - |
| Oct 1, 2024 | 24.08 | 24.08 | 24.08 | 24.08 | 24.08 | - | - |
| Sep 30, 2024 | 24.08 | 24.08 | 24.08 | 24.08 | 24.08 | - | - |
| Sep 27, 2024 | 24.08 | 24.08 | 24.08 | 24.08 | 24.08 | - | - |
| Sep 26, 2024 | 24.08 | 24.08 | 24.08 | 24.08 | 24.08 | - | - |
| Sep 25, 2024 | 24.08 | 24.08 | 24.08 | 24.08 | 24.08 | - | - |
| Sep 24, 2024 | 24.08 | 24.08 | 24.08 | 24.08 | 24.08 | - | - |
| Sep 23, 2024 | 24.08 | 24.08 | 24.08 | 24.08 | 24.08 | - | - |
| Sep 20, 2024 | 24.08 | 24.08 | 24.08 | 24.08 | 24.08 | 0.21% | 100 |
| Sep 19, 2024 | 24.03 | 24.03 | 24.03 | 24.03 | 24.03 | - | - |
| Sep 18, 2024 | 24.03 | 24.03 | 24.03 | 24.03 | 24.03 | - | - |
| Sep 17, 2024 | 24.03 | 24.03 | 24.03 | 24.03 | 24.03 | - | - |
| Sep 16, 2024 | 24.03 | 24.03 | 24.03 | 24.03 | 24.03 | - | - |
| Sep 13, 2024 | 24.03 | 24.03 | 24.03 | 24.03 | 24.03 | - | - |
| Sep 12, 2024 | 24.03 | 24.03 | 24.03 | 24.03 | 24.03 | - | - |
| Sep 11, 2024 | 24.03 | 24.03 | 24.03 | 24.03 | 24.03 | - | - |
| Sep 10, 2024 | 24.03 | 24.03 | 24.03 | 24.03 | 24.03 | 8.24% | 5,000 |
| Sep 9, 2024 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | - | - |
| Sep 6, 2024 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | - | - |
| Sep 5, 2024 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | - | 10,450 |
| Sep 4, 2024 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | - | - |
| Sep 3, 2024 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | - | - |
| Aug 30, 2024 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | - | - |
| Aug 29, 2024 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | - | - |
| Aug 28, 2024 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | - | - |
| Aug 27, 2024 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | - | - |
| Aug 26, 2024 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | - | - |
| Aug 23, 2024 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | - | - |
| Aug 22, 2024 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | - | - |
| Aug 21, 2024 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | - | - |
| Aug 20, 2024 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | - | - |
| Aug 19, 2024 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | - | - |
| Aug 16, 2024 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | - | - |