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

Generex Biotechnology Corporatio (OP: GNBT )

0.0006 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 (%)
May 29, 2020 0.5700 0.6450 0.5369 0.5400 298,900 -0.06(-10.00%)
May 28, 2020 0.6500 0.6500 0.5801 0.6000 365,795 -0.05(-7.69%)
May 27, 2020 0.6994 0.6994 0.6110 0.6500 281,815 -0.03(-4.41%)
May 26, 2020 0.7999 0.8000 0.6201 0.6800 737,195 -0.08(-10.23%)
May 22, 2020 0.8450 0.8500 0.7401 0.7575 621,000 -0.06(-7.62%)
May 21, 2020 0.8000 0.8500 0.6750 0.8200 836,413 +0.07(+9.32%)
May 20, 2020 0.7400 0.7900 0.6500 0.7501 516,503 +0.01(+1.36%)
May 19, 2020 0.6100 0.8000 0.5600 0.7400 586,156 +0.15(+24.37%)
May 18, 2020 0.5799 0.6000 0.5300 0.5950 446,485 +0.05(+8.87%)
May 15, 2020 0.4619 0.5500 0.4619 0.5465 205,500 +0.08(+18.32%)
May 14, 2020 0.4825 0.4850 0.4250 0.4619 119,831 -0.02(-3.37%)
May 13, 2020 0.4850 0.4850 0.4402 0.4780 100,586 +0.00(+0.42%)
May 12, 2020 0.4650 0.4850 0.4400 0.4760 130,750 +0.02(+4.62%)
May 11, 2020 0.4700 0.4800 0.4401 0.4550 139,409 -0.02(-4.21%)
May 08, 2020 0.4360 0.4800 0.4311 0.4750 146,300 +0.04(+8.94%)
May 07, 2020 0.4600 0.4600 0.4150 0.4360 107,294 -0.02(-5.22%)
May 06, 2020 0.4310 0.4600 0.4150 0.4600 63,133 +0.03(+8.21%)
May 05, 2020 0.4499 0.4499 0.4100 0.4251 235,135 -0.00(-1.14%)
May 04, 2020 0.4388 0.4700 0.4200 0.4300 773,787 -0.01(-1.74%)
May 01, 2020 0.4900 0.4900 0.4352 0.4376 344,500 -0.02(-3.82%)
Apr 30, 2020 0.4900 0.4900 0.4475 0.4550 213,120 -0.00(-0.55%)
Apr 29, 2020 0.5000 0.5200 0.4500 0.4575 433,141 -0.02(-4.69%)
Apr 28, 2020 0.4500 0.5150 0.4500 0.4800 578,990 +0.00(+0.13%)
Apr 27, 2020 0.4500 0.4795 0.4350 0.4794 238,608 +0.02(+4.79%)
Apr 24, 2020 0.4700 0.4800 0.4500 0.4575 108,500 -0.00(-0.54%)
Apr 23, 2020 0.4500 0.4800 0.4400 0.4600 141,702 +0.01(+1.66%)
Apr 22, 2020 0.4652 0.5000 0.4450 0.4525 301,737 -0.01(-1.20%)
Apr 21, 2020 0.4700 0.5200 0.4580 0.4580 439,490 -0.03(-6.72%)
Apr 20, 2020 0.5200 0.5300 0.4900 0.4910 391,875 -0.02(-3.16%)
Apr 17, 2020 0.5400 0.5400 0.5000 0.5070 191,800 -0.02(-3.24%)
Apr 16, 2020 0.5599 0.5599 0.5010 0.5240 148,623 -0.02(-4.20%)
Apr 15, 2020 0.5349 0.5700 0.5000 0.5470 402,156 +0.05(+10.04%)
Apr 14, 2020 0.4800 0.5699 0.4800 0.4971 567,570 +0.03(+7.13%)
Apr 13, 2020 0.4700 0.4700 0.4320 0.4640 357,340 +0.01(+1.98%)
Apr 09, 2020 0.4400 0.4800 0.4351 0.4550 318,300 +0.02(+4.96%)
Apr 08, 2020 0.4400 0.4600 0.4099 0.4335 130,279 +0.00(+0.81%)
Apr 07, 2020 0.4300 0.4500 0.4000 0.4300 194,716 +0.01(+1.42%)
Apr 06, 2020 0.4500 0.4600 0.4000 0.4240 277,206 +0.02(+5.97%)
Apr 03, 2020 0.4860 0.5299 0.4000 0.4001 680,800 -0.10(-19.98%)
Apr 02, 2020 0.4901 0.5500 0.4800 0.5000 195,324 -0.03(-5.66%)
Apr 01, 2020 0.5300 0.5710 0.4999 0.5300 283,822 -0.05(-8.62%)
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%)
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.