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

Genetic Tech Spn ADR (NQ: GENE )

2.340 +0.090 (+4.00%)
Streaming Delayed Price Updated: 2:17 PM EDT, May 6, 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 (%)
Dec 31, 2018 2.320 2.440 2.120 2.200 32,875 -0.12(-5.17%)
Dec 28, 2018 2.400 2.400 2.280 2.320 11,775 +0.04(+1.74%)
Dec 27, 2018 2.400 2.400 2.240 2.280 10,068 -0.12(-5.00%)
Dec 26, 2018 2.560 2.560 2.264 2.400 11,056 +0.16(+7.16%)
Dec 24, 2018 2.400 2.400 2.200 2.240 11,000 -0.20(-8.20%)
Dec 21, 2018 2.360 2.800 2.200 2.440 41,475 +0.39(+19.14%)
Dec 20, 2018 2.280 2.360 2.048 2.048 29,303 -0.31(-13.22%)
Dec 19, 2018 2.520 2.644 2.320 2.360 29,157 -0.28(-10.61%)
Dec 18, 2018 2.680 3.200 2.200 2.640 53,994 -0.16(-5.71%)
Dec 17, 2018 2.840 2.960 2.600 2.800 35,950 -0.24(-7.89%)
Dec 14, 2018 3.280 3.440 2.760 3.040 43,875 -0.40(-11.63%)
Dec 13, 2018 3.720 3.760 3.400 3.440 19,192 -0.35(-9.31%)
Dec 12, 2018 3.872 3.872 3.760 3.793 5,090 -0.08(-2.14%)
Dec 11, 2018 4.000 4.040 3.800 3.876 8,836 -0.10(-2.60%)
Dec 10, 2018 3.920 4.120 3.920 3.980 19,247 -0.22(-5.25%)
Dec 07, 2018 4.080 4.200 3.920 4.200 11,600 +0.04(+0.96%)
Dec 06, 2018 4.240 4.240 4.100 4.160 5,235 +0.00(+0.00%)
Dec 04, 2018 4.240 4.320 4.160 4.160 1,850 +0.00(+0.00%)
Dec 03, 2018 4.200 4.339 4.040 4.160 14,028 -0.04(-0.95%)
Nov 30, 2018 4.320 4.320 4.180 4.200 19,025 +0.00(+0.00%)
Nov 29, 2018 4.320 4.325 4.200 4.200 9,191 +0.00(+0.00%)
Nov 28, 2018 4.123 4.389 4.123 4.200 1,763 -0.11(-2.59%)
Nov 27, 2018 4.120 4.400 4.120 4.312 24,335 +0.11(+2.66%)
Nov 26, 2018 4.320 4.320 4.120 4.200 31,585 -0.20(-4.55%)
Nov 23, 2018 4.360 4.400 4.280 4.400 5,050 +0.08(+1.85%)
Nov 21, 2018 4.320 4.320 4.320 0 -0.16(-3.57%)
Nov 20, 2018 4.480 4.600 4.120 4.480 27,860 +0.04(+0.90%)
Nov 19, 2018 4.640 4.640 4.440 4.440 1,628 -0.16(-3.48%)
Nov 16, 2018 4.640 4.760 4.480 4.600 8,900 -0.04(-0.86%)
Nov 15, 2018 4.520 4.640 4.480 4.640 1,861 +0.05(+1.14%)
Nov 14, 2018 4.680 4.760 4.520 4.588 13,664 -0.21(-4.42%)
Nov 13, 2018 4.640 4.800 4.560 4.800 7,255 +0.20(+4.35%)
Nov 12, 2018 4.680 4.775 4.564 4.600 5,177 -0.04(-0.86%)
Nov 09, 2018 4.720 4.920 4.640 4.640 9,275 -0.28(-5.69%)
Nov 08, 2018 4.640 4.920 4.640 4.920 9,330 +0.28(+6.03%)
Nov 07, 2018 4.880 4.920 4.640 4.640 2,873 -0.28(-5.69%)
Nov 06, 2018 4.840 4.920 4.600 4.920 3,694 +0.12(+2.50%)
Nov 05, 2018 4.920 4.920 4.680 4.800 4,960 +0.02(+0.42%)
Nov 02, 2018 4.640 4.880 4.624 4.780 8,025 +0.14(+3.02%)
Nov 01, 2018 4.520 4.800 4.480 4.640 5,696 +0.12(+2.65%)
Oct 31, 2018 4.600 4.697 4.440 4.520 11,673 -0.04(-0.88%)
Oct 30, 2018 4.640 4.680 4.520 4.560 7,685 -0.16(-3.39%)
Oct 29, 2018 4.760 4.760 4.520 4.720 12,783 -0.02(-0.42%)
Oct 26, 2018 4.880 4.960 4.640 4.740 12,750 -0.14(-2.87%)
Oct 25, 2018 5.120 5.120 4.800 4.880 13,988 -0.12(-2.40%)
Oct 24, 2018 5.120 5.920 4.880 5.000 86,108 -0.04(-0.79%)
Oct 23, 2018 4.880 5.160 4.840 5.040 67,732 +0.28(+5.88%)
Oct 22, 2018 4.640 4.800 4.560 4.760 9,806 +0.12(+2.59%)
Oct 19, 2018 4.800 4.800 4.480 4.640 9,125 -0.12(-2.52%)
Oct 18, 2018 5.080 5.080 4.600 4.760 13,561 -0.28(-5.56%)
Oct 17, 2018 4.680 5.040 4.680 5.040 77,785 +0.44(+9.57%)
Oct 16, 2018 4.480 4.680 4.480 4.600 26,241 +0.04(+0.88%)
Oct 15, 2018 4.560 4.560 4.360 4.560 20,063 +0.04(+0.88%)
Oct 12, 2018 4.440 4.520 4.320 4.520 17,350 +0.04(+0.89%)
Oct 11, 2018 4.560 4.600 4.360 4.480 9,892 -0.12(-2.61%)
Oct 10, 2018 4.480 4.640 4.400 4.600 28,195 +0.32(+7.48%)
Oct 09, 2018 4.360 4.400 4.240 4.280 8,969 -0.12(-2.73%)
Oct 08, 2018 4.640 4.640 4.200 4.400 13,788 -0.16(-3.51%)
Oct 05, 2018 4.520 4.800 4.320 4.560 14,125 +0.04(+0.88%)
Oct 04, 2018 4.800 4.800 4.400 4.520 20,266 -0.24(-5.04%)
Oct 03, 2018 4.520 5.280 4.400 4.760 119,713 +0.20(+4.39%)
Oct 02, 2018 4.360 4.560 4.320 4.560 17,208 +0.20(+4.59%)
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.