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 (%)
Mar 31, 2020 0.5899 0.6698 0.5150 0.5800 774,008 +0.01(+2.20%)
Mar 30, 2020 0.5300 0.6500 0.5200 0.5675 844,844 +0.06(+11.27%)
Mar 27, 2020 0.5301 0.5900 0.4911 0.5100 337,200 -0.03(-5.64%)
Mar 26, 2020 0.5300 0.5900 0.5200 0.5405 196,936 -0.04(-6.42%)
Mar 25, 2020 0.5400 0.5880 0.5267 0.5776 236,956 +0.04(+6.96%)
Mar 24, 2020 0.5300 0.5499 0.5000 0.5400 115,171 +0.01(+2.18%)
Mar 23, 2020 0.5000 0.6800 0.4810 0.5285 277,446 +0.02(+3.63%)
Mar 20, 2020 0.4500 0.5400 0.4500 0.5100 196,500 -0.03(-5.56%)
Mar 19, 2020 0.5400 0.5700 0.4800 0.5400 269,283 -0.01(-1.69%)
Mar 18, 2020 0.6400 0.6400 0.5000 0.5493 322,622 -0.08(-12.81%)
Mar 17, 2020 0.6700 0.7100 0.5714 0.6300 385,624 +0.02(+2.44%)
Mar 16, 2020 0.7500 0.7500 0.6000 0.6150 267,290 -0.07(-9.56%)
Mar 13, 2020 0.7000 0.7800 0.6101 0.6800 228,700 +0.01(+1.49%)
Mar 12, 2020 0.7101 0.7101 0.6000 0.6700 448,079 -0.05(-6.56%)
Mar 11, 2020 0.7151 0.7800 0.6300 0.7170 886,538 -0.02(-3.11%)
Mar 10, 2020 0.8000 0.8300 0.7000 0.7400 392,368 -0.05(-6.33%)
Mar 09, 2020 0.7503 0.8800 0.7502 0.7900 370,457 -0.01(-1.25%)
Mar 06, 2020 0.8985 0.8985 0.7800 0.8000 454,600 +0.01(+1.27%)
Mar 05, 2020 0.9100 0.9100 0.7600 0.7900 509,373 -0.06(-7.05%)
Mar 04, 2020 0.9200 0.9900 0.7700 0.8499 1,244,917 -0.03(-3.63%)
Mar 03, 2020 0.9599 0.9599 0.8200 0.8819 901,575 +0.01(+1.36%)
Mar 02, 2020 1.210 1.390 0.8200 0.8701 3,446,968 -0.27(-23.68%)
Feb 28, 2020 1.340 1.650 1.100 1.140 3,871,200 -0.01(-0.87%)
Feb 27, 2020 0.5740 1.250 0.5200 1.150 5,400,300 +0.59(+104.99%)
Feb 26, 2020 0.6800 0.6800 0.5475 0.5610 333,582 -0.09(-13.71%)
Feb 25, 2020 0.7000 0.9900 0.5800 0.6501 236,957 -0.14(-17.77%)
Feb 24, 2020 0.6400 0.8261 0.6020 0.7906 516,714 +0.17(+27.52%)
Feb 21, 2020 0.6105 0.6300 0.5800 0.6200 324,300 -0.01(-1.59%)
Feb 20, 2020 0.6800 0.6800 0.6150 0.6300 397,001 -0.02(-2.33%)
Feb 19, 2020 0.6750 0.6750 0.6000 0.6450 211,363 +0.01(+0.78%)
Feb 18, 2020 0.6590 0.6799 0.5500 0.6400 219,012 +0.00(+0.00%)
Feb 14, 2020 0.6400 0.6600 0.5900 0.6400 301,500 +0.06(+10.34%)
Feb 13, 2020 0.5816 0.6800 0.5600 0.5800 434,529 +0.02(+3.20%)
Feb 12, 2020 0.6100 0.6100 0.5490 0.5620 991,384 -0.04(-6.33%)
Feb 11, 2020 0.6740 0.6800 0.5700 0.6000 487,717 -0.06(-9.09%)
Feb 10, 2020 0.6700 0.7100 0.6200 0.6600 764,923 +0.02(+3.53%)
Feb 07, 2020 0.5100 0.6800 0.4901 0.6375 774,500 +0.15(+30.10%)
Feb 06, 2020 0.4425 0.5300 0.4425 0.4900 158,567 +0.03(+5.54%)
Feb 05, 2020 0.5100 0.5100 0.4577 0.4643 180,823 -0.04(-7.14%)
Feb 04, 2020 0.4800 0.5199 0.4800 0.5000 284,070 -0.00(-0.20%)
Feb 03, 2020 0.5331 0.5400 0.5000 0.5010 153,251 -0.04(-6.83%)
Jan 31, 2020 0.5400 0.5440 0.5275 0.5377 73,300 +0.00(+0.54%)
Jan 30, 2020 0.5500 0.5500 0.5300 0.5348 52,991 -0.01(-2.21%)
Jan 29, 2020 0.5580 0.5800 0.5350 0.5469 129,710 -0.01(-2.34%)
Jan 28, 2020 0.5800 0.5900 0.5301 0.5600 105,532 -0.03(-5.08%)
Jan 27, 2020 0.5990 0.5990 0.5378 0.5900 194,688 +0.05(+9.04%)
Jan 24, 2020 0.6050 0.6050 0.5200 0.5411 115,400 -0.05(-8.27%)
Jan 23, 2020 0.6030 0.6200 0.5500 0.5899 167,394 -0.03(-4.85%)
Jan 22, 2020 0.6100 0.6490 0.6010 0.6200 294,612 +0.00(+0.02%)
Jan 21, 2020 0.6500 0.7200 0.6001 0.6199 303,851 -0.02(-3.14%)
Jan 17, 2020 0.6100 0.6800 0.6000 0.6400 239,400 +0.05(+7.56%)
Jan 16, 2020 0.5500 0.6400 0.4700 0.5950 485,663 +0.10(+19.02%)
Jan 15, 2020 0.6000 0.6000 0.4175 0.4999 595,889 -0.08(-14.49%)
Jan 14, 2020 0.6030 0.6400 0.5610 0.5846 227,593 -0.02(-3.45%)
Jan 13, 2020 0.6200 0.6400 0.6001 0.6055 173,461 -0.00(-0.57%)
Jan 10, 2020 0.6890 0.7000 0.6001 0.6090 391,600 -0.06(-9.24%)
Jan 09, 2020 0.6850 0.7200 0.6310 0.6710 200,735 +0.04(+6.52%)
Jan 08, 2020 0.5925 0.6400 0.5700 0.6299 533,566 +0.03(+5.87%)
Jan 07, 2020 0.7300 0.7490 0.5876 0.5950 352,703 -0.12(-17.25%)
Jan 06, 2020 0.7450 0.7790 0.7190 0.7190 190,086 -0.04(-4.97%)
Jan 03, 2020 0.6950 0.8200 0.6500 0.7566 337,400 +0.06(+9.02%)
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.