Genius Group Limited (GNS)
NYSEAMERICAN: GNS · Real-Time Price · USD
0.8849
-0.1351 (-13.25%)
At close: Aug 1, 2025, 4:00 PM
0.8500
-0.0349 (-3.94%)
Pre-market: Aug 4, 2025, 4:46 AM EDT

Aerovate Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 20250.970.990.850.880.88-13.25%2,794,191
Jul 31, 20250.971.080.961.021.026.75%2,905,442
Jul 30, 20251.041.050.960.960.96-9.86%2,366,760
Jul 29, 20251.081.130.991.061.067.09%4,855,436
Jul 28, 20251.101.110.940.990.99-13.18%5,806,166
Jul 25, 20251.251.261.101.141.14-4.20%4,518,888
Jul 24, 20251.141.211.061.191.193.48%4,989,308
Jul 23, 20251.221.241.081.151.15-10.85%5,683,449
Jul 22, 20251.281.391.211.291.297.50%3,367,298
Jul 21, 20251.401.411.141.201.20-12.41%6,531,415
Jul 18, 20251.461.501.321.371.37-9.27%3,910,658
Jul 17, 20251.571.601.431.511.51-4.43%6,537,111
Jul 16, 20251.411.651.351.581.5813.67%7,016,089
Jul 15, 20251.581.601.351.391.39-11.46%5,228,768
Jul 14, 20251.691.721.571.571.57-0.63%3,885,229
Jul 11, 20251.521.741.401.581.58-4,980,005
Jul 10, 20251.571.921.501.581.5812.86%18,884,560
Jul 9, 20251.001.501.001.401.4023.89%13,423,790
Jul 8, 20251.301.351.001.131.13-15.67%9,724,207
Jul 7, 20251.301.401.101.341.34-6.94%14,358,650
Jul 3, 20251.431.541.301.441.445.11%8,008,133
Jul 2, 20251.451.521.271.371.37-4.86%10,518,536
Jul 1, 20251.451.541.321.441.445.88%13,766,214
Jun 30, 20251.191.531.181.361.3638.07%34,171,499
Jun 27, 20251.171.200.910.990.99-14.35%15,210,167
Jun 26, 20250.691.310.611.151.1555.41%39,424,969
Jun 25, 20250.800.830.720.740.746.17%22,037,565
Jun 24, 20250.540.720.490.700.7030.55%32,506,929
Jun 23, 20250.510.640.480.530.53-2.22%10,106,143
Jun 20, 20250.480.710.460.550.5521.88%66,935,780
Jun 18, 20250.350.450.340.450.4526.06%8,595,401
Jun 17, 20250.360.370.350.360.36-2.36%1,297,713
Jun 16, 20250.390.390.340.360.36-5.21%2,603,588
Jun 13, 20250.380.390.360.380.38-2.78%1,911,638
Jun 12, 20250.410.410.390.400.40-5.86%1,627,936
Jun 11, 20250.400.420.360.420.421.60%2,175,978
Jun 10, 20250.440.450.400.410.41-3.95%4,562,318
Jun 9, 20250.440.470.410.430.432.38%4,336,144
Jun 6, 20250.370.430.360.420.4216.63%3,512,551
Jun 5, 20250.360.420.340.360.36-4.28%5,691,995
Jun 4, 20250.320.390.310.380.3814.00%4,594,822
Jun 3, 20250.320.350.320.330.33-1,154,425
Jun 2, 20250.310.330.300.330.334.76%797,191
May 30, 20250.330.330.300.320.32-3.70%1,440,898
May 29, 20250.310.330.310.330.336.55%992,391
May 28, 20250.340.340.300.310.31-9.71%1,225,587
May 27, 20250.360.360.310.340.34-1.73%2,987,889
May 23, 20250.340.370.320.350.350.35%3,354,238
May 22, 20250.400.430.330.340.34-8.05%35,217,619
May 21, 20250.370.420.350.380.380.13%5,446,742