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 (%)
Sep 30, 2020 0.2276 0.2400 0.2030 0.2274 958,612 -0.01(-2.61%)
Sep 29, 2020 0.2200 0.2400 0.2200 0.2335 533,280 +0.01(+5.18%)
Sep 28, 2020 0.2301 0.2500 0.2200 0.2220 1,141,052 -0.02(-7.50%)
Sep 25, 2020 0.1810 0.2800 0.1790 0.2400 2,422,500 +0.06(+34.83%)
Sep 24, 2020 0.1999 0.1999 0.1650 0.1780 2,454,119 -0.02(-11.00%)
Sep 23, 2020 0.2300 0.2300 0.1800 0.2000 2,349,649 -0.02(-9.09%)
Sep 22, 2020 0.2299 0.2400 0.2100 0.2200 931,706 -0.01(-3.51%)
Sep 21, 2020 0.2500 0.2500 0.2150 0.2280 2,715,302 -0.02(-7.69%)
Sep 18, 2020 0.2599 0.2900 0.2310 0.2470 3,240,100 +0.01(+5.11%)
Sep 17, 2020 0.2599 0.2599 0.2272 0.2350 1,786,655 -0.04(-12.96%)
Sep 16, 2020 0.2860 0.2879 0.2200 0.2700 3,382,388 -0.03(-9.09%)
Sep 15, 2020 0.3000 0.3050 0.2900 0.2970 688,128 +0.00(+0.68%)
Sep 14, 2020 0.3088 0.3100 0.2672 0.2950 963,907 -0.02(-4.84%)
Sep 11, 2020 0.3350 0.3350 0.3076 0.3100 339,100 -0.02(-6.06%)
Sep 10, 2020 0.3200 0.3600 0.3100 0.3300 420,759 +0.02(+6.01%)
Sep 09, 2020 0.3200 0.3200 0.2880 0.3113 1,050,128 +0.01(+1.80%)
Sep 08, 2020 0.3000 0.3200 0.2801 0.3058 1,094,346 +0.00(+0.26%)
Sep 04, 2020 0.3400 0.3400 0.3000 0.3050 738,700 -0.03(-7.58%)
Sep 03, 2020 0.3600 0.3600 0.3200 0.3300 294,406 -0.03(-7.82%)
Sep 02, 2020 0.3650 0.3800 0.3500 0.3580 650,051 -0.00(-1.24%)
Sep 01, 2020 0.3800 0.3800 0.3550 0.3625 354,625 -0.02(-4.10%)
Aug 31, 2020 0.3300 0.3950 0.3250 0.3780 270,839 +0.05(+16.31%)
Aug 28, 2020 0.3500 0.3780 0.3201 0.3250 1,148,600 -0.03(-7.96%)
Aug 27, 2020 0.4100 0.4250 0.3510 0.3531 1,212,416 -0.06(-13.88%)
Aug 26, 2020 0.4500 0.4600 0.4100 0.4100 527,253 -0.03(-6.07%)
Aug 25, 2020 0.4151 0.4700 0.4121 0.4365 606,673 +0.03(+6.44%)
Aug 24, 2020 0.4521 0.4700 0.4100 0.4101 1,005,264 -0.04(-9.29%)
Aug 21, 2020 0.4835 0.4900 0.4500 0.4521 438,800 -0.03(-5.62%)
Aug 20, 2020 0.4700 0.4950 0.4603 0.4790 274,681 +0.01(+3.01%)
Aug 19, 2020 0.5100 0.5190 0.4602 0.4650 371,209 -0.03(-6.06%)
Aug 18, 2020 0.4490 0.5240 0.4300 0.4950 1,958,891 +0.07(+15.63%)
Aug 17, 2020 0.4500 0.4500 0.4100 0.4281 396,729 +0.01(+1.93%)
Aug 14, 2020 0.4500 0.4500 0.4101 0.4200 410,200 -0.01(-2.33%)
Aug 13, 2020 0.4000 0.4300 0.4000 0.4300 279,042 +0.02(+3.61%)
Aug 12, 2020 0.4001 0.4200 0.4000 0.4150 592,912 -0.01(-1.28%)
Aug 11, 2020 0.4400 0.4400 0.4151 0.4204 790,930 -0.02(-4.45%)
Aug 10, 2020 0.4124 0.4400 0.4100 0.4400 972,500 +0.03(+7.32%)
Aug 07, 2020 0.4250 0.4352 0.4051 0.4100 891,900 -0.04(-8.89%)
Aug 06, 2020 0.4900 0.4900 0.4300 0.4500 956,577 -0.02(-5.26%)
Aug 05, 2020 0.5100 0.5100 0.4507 0.4750 434,104 -0.01(-2.12%)
Aug 04, 2020 0.4601 0.5250 0.4450 0.4853 745,559 -0.00(-0.45%)
Aug 03, 2020 0.4999 0.5148 0.4600 0.4875 681,279 -0.02(-4.41%)
Jul 31, 2020 0.5350 0.5350 0.5000 0.5100 415,400 -0.01(-1.92%)
Jul 30, 2020 0.5011 0.5400 0.5000 0.5200 960,333 -0.00(-0.29%)
Jul 29, 2020 0.5300 0.5400 0.5100 0.5215 523,315 -0.02(-2.85%)
Jul 28, 2020 0.5451 0.5595 0.5260 0.5368 602,089 -0.02(-4.14%)
Jul 27, 2020 0.6060 0.6200 0.5451 0.5600 764,615 -0.01(-2.59%)
Jul 24, 2020 0.5813 0.5856 0.5225 0.5749 935,900 -0.01(-1.83%)
Jul 23, 2020 0.6200 0.6200 0.5800 0.5856 648,056 -0.03(-4.09%)
Jul 22, 2020 0.6000 0.6190 0.5821 0.6106 1,399,172 +0.03(+4.91%)
Jul 21, 2020 0.6400 0.6400 0.5800 0.5820 1,160,562 -0.03(-4.59%)
Jul 20, 2020 0.6000 0.6300 0.5777 0.6100 1,336,198 +0.04(+6.40%)
Jul 17, 2020 0.5850 0.5900 0.5600 0.5733 262,300 -0.01(-1.16%)
Jul 16, 2020 0.6000 0.6000 0.5612 0.5800 168,073 +0.00(+0.00%)
Jul 15, 2020 0.6000 0.6000 0.5600 0.5800 327,963 +0.01(+1.75%)
Jul 14, 2020 0.6100 0.6100 0.5600 0.5700 453,596 -0.03(-4.20%)
Jul 13, 2020 0.6200 0.6650 0.5810 0.5950 430,844 -0.03(-4.03%)
Jul 10, 2020 0.6200 0.6370 0.5900 0.6200 230,100 +0.00(+0.00%)
Jul 09, 2020 0.5800 0.6410 0.5750 0.6200 286,982 +0.03(+4.20%)
Jul 08, 2020 0.5700 0.5950 0.5700 0.5950 250,558 +0.01(+2.32%)
Jul 07, 2020 0.5901 0.6006 0.5743 0.5815 304,394 -0.01(-1.16%)
Jul 06, 2020 0.6400 0.6400 0.5800 0.5883 533,198 -0.01(-1.70%)
Jul 02, 2020 0.6500 0.6500 0.5900 0.5985 404,300 -0.03(-4.24%)
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.