Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Generex Biotechnology Corporatio (OP: GNBT )

N/A UNCHANGED
Last Price Updated: 1:25 PM EDT, Oct 27, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2019 2.455 2.540 2.100 2.130 283,553 -0.32(-13.06%)
Jan 30, 2019 2.505 2.590 2.270 2.450 126,706 -0.05(-2.00%)
Jan 29, 2019 2.750 2.800 2.250 2.500 301,997 -0.20(-7.29%)
Jan 28, 2019 2.880 2.880 2.400 2.696 201,509 -0.10(-3.70%)
Jan 25, 2019 2.965 3.100 2.620 2.800 529,500 -0.13(-4.44%)
Jan 24, 2019 2.760 2.940 2.650 2.930 344,255 +0.33(+12.69%)
Jan 23, 2019 2.245 2.700 2.200 2.600 249,919 +0.29(+12.55%)
Jan 22, 2019 2.640 2.680 1.850 2.310 386,983 -0.34(-12.83%)
Jan 18, 2019 2.760 2.840 2.310 2.650 553,800 -0.32(-10.77%)
Jan 17, 2019 2.675 3.100 2.670 2.970 792,611 +0.43(+16.93%)
Jan 16, 2019 1.990 2.590 1.960 2.540 1,159,059 +0.59(+30.26%)
Jan 15, 2019 1.770 1.950 1.765 1.950 289,576 +0.18(+10.17%)
Jan 14, 2019 1.665 1.770 1.650 1.770 145,015 +0.12(+7.27%)
Jan 11, 2019 1.540 1.700 1.530 1.650 226,800 +0.15(+10.00%)
Jan 10, 2019 1.610 1.630 1.450 1.500 384,647 -0.12(-7.41%)
Jan 09, 2019 1.740 1.790 1.600 1.620 388,471 -0.09(-5.26%)
Jan 08, 2019 1.585 1.750 1.585 1.710 309,936 +0.15(+9.62%)
Jan 07, 2019 1.400 1.740 1.390 1.560 832,403 +0.18(+13.04%)
Jan 04, 2019 1.110 1.410 1.105 1.380 492,600 +0.30(+27.78%)
Jan 03, 2019 1.095 1.120 1.000 1.080 161,163 +0.02(+1.89%)
Jan 02, 2019 1.020 1.080 1.000 1.060 59,638 +0.05(+5.10%)
Dec 31, 2018 0.9050 1.040 0.9050 1.009 121,100 +0.09(+9.63%)
Dec 28, 2018 0.9900 0.9900 0.8900 0.9200 52,600 +0.00(+0.00%)
Dec 27, 2018 0.9200 0.9650 0.9150 0.9200 39,648 +0.01(+1.10%)
Dec 26, 2018 0.8850 0.9800 0.8850 0.9100 112,516 +0.04(+4.60%)
Dec 24, 2018 0.9800 1.010 0.8600 0.8700 49,200 -0.03(-3.33%)
Dec 21, 2018 1.050 1.050 0.6600 0.9000 319,200 -0.16(-15.09%)
Dec 20, 2018 1.250 1.250 1.050 1.060 202,259 -0.17(-13.82%)
Dec 19, 2018 1.250 1.320 1.150 1.230 150,886 -0.03(-2.38%)
Dec 18, 2018 1.280 1.480 1.220 1.260 214,525 -0.07(-5.26%)
Dec 17, 2018 1.240 1.480 1.190 1.330 315,901 +0.17(+14.66%)
Dec 14, 2018 0.9400 1.360 0.9400 1.160 800,400 +0.23(+24.73%)
Dec 13, 2018 0.7800 0.9600 0.7800 0.9300 287,713 +0.15(+19.23%)
Dec 12, 2018 0.7500 0.8600 0.7500 0.7800 212,260 +0.07(+9.86%)
Dec 11, 2018 0.8800 0.9000 0.7100 0.7100 176,341 -0.09(-11.25%)
Dec 10, 2018 0.9700 0.9990 0.6500 0.8000 417,499 -0.20(-20.00%)
Dec 07, 2018 1.000 1.210 0.9500 1.000 443,700 -0.10(-9.09%)
Dec 06, 2018 1.630 1.630 0.9100 1.100 1,192,900 -0.60(-35.29%)
Dec 04, 2018 1.850 2.450 1.650 1.700 727,900 -0.29(-14.57%)
Dec 03, 2018 1.040 3.000 1.040 1.990 1,141,957 -17.00(-89.52%)
Nov 30, 2018 17.85 19.25 16.15 18.99 16,100 +1.39(+7.90%)
Nov 29, 2018 18.04 19.00 17.60 17.60 6,545 -0.40(-2.22%)
Nov 28, 2018 18.05 18.05 17.72 18.00 5,666 -0.05(-0.28%)
Nov 27, 2018 18.82 19.00 17.40 18.05 9,925 -0.75(-3.99%)
Nov 26, 2018 19.00 19.00 17.25 18.80 19,325 -0.25(-1.31%)
Nov 23, 2018 15.00 19.05 14.85 19.05 20,200 +4.20(+28.28%)
Nov 21, 2018 14.85 14.85 14.85 0 -6.15(-29.29%)
Nov 20, 2018 23.45 23.50 20.80 21.00 12,166 -1.50(-6.67%)
Nov 19, 2018 18.50 23.25 18.00 22.50 31,295 +4.00(+21.62%)
Nov 16, 2018 16.31 18.85 16.31 18.50 14,700 +1.91(+11.51%)
Nov 15, 2018 16.50 19.50 16.20 16.59 14,207 -0.62(-3.60%)
Nov 14, 2018 11.75 20.00 11.73 17.21 37,939 +5.96(+52.98%)
Nov 13, 2018 9.050 12.65 8.920 11.25 27,274 +2.35(+26.40%)
Nov 12, 2018 13.75 13.75 8.010 8.900 28,525 -6.85(-43.49%)
Nov 09, 2018 16.14 16.48 14.56 15.75 12,900 -0.25(-1.56%)
Nov 08, 2018 16.45 16.50 15.56 16.00 6,874 -0.50(-3.03%)
Nov 07, 2018 18.10 19.75 13.20 16.50 39,270 -1.50(-8.33%)
Nov 06, 2018 19.70 20.70 17.25 18.00 34,961 -1.60(-8.16%)
Nov 05, 2018 23.02 23.02 16.40 19.60 68,093 -1.90(-8.84%)
Nov 02, 2018 13.84 25.30 13.72 21.50 125,400 +8.00(+59.26%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.