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

Genetic Tech Spn ADR (NQ: GENE )

2.255 +0.032 (+1.42%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 3, 2024 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, 2022 1.760 1.900 1.860 79,426 +0.11(+6.03%)
Jan 28, 2022 1.770 1.827 1.710 1.754 115,813 -0.01(-0.33%)
Jan 27, 2022 1.870 1.870 1.750 1.760 107,771 -0.05(-2.79%)
Jan 26, 2022 1.880 1.900 1.800 1.811 41,120 -0.03(-1.60%)
Jan 25, 2022 1.830 1.890 1.830 1.840 68,486 -0.03(-1.60%)
Jan 24, 2022 1.930 1.930 1.800 1.870 82,775 -0.09(-4.35%)
Jan 21, 2022 2.040 2.070 1.920 1.955 88,725 -0.11(-5.56%)
Jan 20, 2022 2.050 2.090 2.050 2.070 49,729 +0.01(+0.49%)
Jan 19, 2022 2.020 2.080 2.000 2.060 107,540 +0.11(+5.64%)
Jan 18, 2022 1.900 1.970 1.890 1.950 83,099 +0.09(+4.84%)
Jan 14, 2022 1.860 0 -0.01(-0.53%)
Jan 13, 2022 1.920 1.920 1.850 1.870 46,008 -0.05(-2.61%)
Jan 12, 2022 1.910 1.960 1.870 1.920 85,793 +0.06(+3.18%)
Jan 11, 2022 1.810 1.900 1.770 1.861 76,607 +0.04(+2.25%)
Jan 10, 2022 1.930 1.930 1.810 1.820 67,438 -0.06(-3.19%)
Jan 07, 2022 1.890 1.905 1.850 1.880 52,109 -0.01(-0.50%)
Jan 06, 2022 1.920 1.945 1.851 1.889 69,950 +0.02(+1.04%)
Jan 05, 2022 1.960 2.003 1.860 1.870 63,596 -0.11(-5.56%)
Jan 04, 2022 2.030 2.070 1.960 1.980 75,534 -0.05(-2.46%)
Jan 03, 2022 1.930 2.040 1.880 2.030 102,105 +0.15(+7.98%)
Dec 31, 2021 1.900 1.920 1.860 1.880 206,154 +0.00(+0.00%)
Dec 30, 2021 1.950 1.980 1.850 1.880 226,699 -0.04(-1.83%)
Dec 29, 2021 1.980 2.000 1.870 1.915 204,663 -0.04(-2.30%)
Dec 28, 2021 2.090 2.110 1.950 1.960 195,135 -0.16(-7.55%)
Dec 27, 2021 2.240 2.240 2.100 2.120 81,116 -0.11(-4.93%)
Dec 23, 2021 2.200 2.250 2.160 2.230 127,434 +0.03(+1.36%)
Dec 22, 2021 2.000 2.220 2.000 2.200 146,487 +0.16(+7.84%)
Dec 21, 2021 2.050 2.095 2.000 2.040 143,966 +0.05(+2.51%)
Dec 20, 2021 2.030 2.040 1.930 1.990 176,535 -0.04(-1.97%)
Dec 17, 2021 1.990 2.080 1.980 2.030 68,861 +0.03(+1.50%)
Dec 16, 2021 2.070 2.097 1.991 2.000 73,549 -0.09(-4.31%)
Dec 15, 2021 2.040 2.100 1.980 2.090 83,790 +0.05(+2.45%)
Dec 14, 2021 2.130 2.140 2.030 2.040 169,840 -0.07(-3.32%)
Dec 13, 2021 2.040 2.130 2.023 2.110 260,526 +0.04(+1.93%)
Dec 10, 2021 2.110 2.169 2.050 2.070 111,132 -0.05(-2.36%)
Dec 09, 2021 2.220 2.850 2.100 2.120 2,708,464 -0.13(-5.79%)
Dec 08, 2021 2.190 2.323 2.158 2.250 107,853 +0.08(+3.70%)
Dec 07, 2021 2.030 2.170 2.020 2.170 172,115 +0.15(+7.43%)
Dec 06, 2021 2.050 2.050 1.980 2.020 111,144 -0.04(-1.94%)
Dec 03, 2021 2.190 2.225 2.030 2.060 168,393 -0.15(-6.79%)
Dec 02, 2021 2.290 2.312 2.100 2.210 103,697 -0.04(-1.78%)
Dec 01, 2021 2.400 2.420 2.250 2.250 97,929 -0.14(-5.86%)
Nov 30, 2021 2.450 2.460 2.322 2.390 69,538 -0.07(-2.85%)
Nov 29, 2021 2.400 2.490 2.400 2.460 82,490 +0.06(+2.50%)
Nov 26, 2021 2.380 2.430 2.340 2.400 38,213 -0.05(-2.04%)
Nov 24, 2021 2.490 2.495 2.410 2.450 38,105 -0.01(-0.41%)
Nov 23, 2021 2.430 2.480 2.400 2.460 81,483 +0.00(+0.00%)
Nov 22, 2021 2.480 2.510 2.400 2.460 68,152 -0.02(-0.81%)
Nov 19, 2021 2.450 2.520 2.420 2.480 33,517 +0.05(+2.06%)
Nov 18, 2021 2.520 2.440 2.375 2.430 202,027 -0.14(-5.45%)
Nov 17, 2021 2.660 2.678 2.570 2.570 80,935 -0.10(-3.75%)
Nov 16, 2021 2.660 2.719 2.650 2.670 82,053 +0.02(+0.75%)
Nov 15, 2021 2.660 2.700 2.640 2.650 60,136 +0.01(+0.38%)
Nov 12, 2021 2.690 2.750 2.640 2.640 72,111 -0.04(-1.49%)
Nov 11, 2021 2.710 2.780 2.680 2.680 69,470 -0.04(-1.47%)
Nov 10, 2021 2.840 2.720 105,817 -0.12(-4.23%)
Nov 09, 2021 2.850 2.870 2.800 2.840 69,269 -0.01(-0.35%)
Nov 08, 2021 2.850 2.940 2.800 2.850 77,335 +0.00(+0.00%)
Nov 05, 2021 2.900 2.930 2.840 2.850 49,212 -0.07(-2.40%)
Nov 04, 2021 2.930 2.949 2.875 2.920 68,282 -0.01(-0.34%)
Nov 03, 2021 2.930 2.952 2.900 2.930 82,386 -0.01(-0.34%)
Nov 02, 2021 2.950 2.970 2.905 2.940 66,095 -0.02(-0.68%)
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.