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 +0.035 (+1.56%)
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 (%)
Aug 30, 2019 1.850 1.986 1.850 1.950 35,300 +0.10(+5.41%)
Aug 29, 2019 1.980 1.990 1.726 1.850 110,210 -0.13(-6.57%)
Aug 28, 2019 2.070 2.160 1.980 1.980 52,671 -0.10(-4.81%)
Aug 27, 2019 2.270 2.281 2.080 2.080 63,898 -0.20(-8.77%)
Aug 26, 2019 2.330 2.330 2.200 2.280 108,813 -0.01(-0.39%)
Aug 23, 2019 2.190 2.850 2.120 2.289 1,041,600 +0.16(+7.46%)
Aug 22, 2019 2.180 2.199 2.000 2.130 74,228 -0.08(-3.62%)
Aug 21, 2019 2.190 2.370 2.140 2.210 172,551 -0.07(-3.07%)
Aug 20, 2019 1.860 2.590 1.860 2.280 924,252 +0.42(+22.58%)
Aug 19, 2019 1.810 2.280 1.770 1.860 248,744 +0.09(+5.08%)
Aug 16, 2019 1.700 1.840 1.560 1.770 180,400 +0.07(+4.12%)
Aug 15, 2019 1.920 2.020 1.650 1.700 153,144 -0.38(-18.27%)
Aug 14, 2019 2.197 2.197 2.080 2.080 27,596 +0.00(+0.00%)
Aug 13, 2019 2.160 2.160 2.080 2.080 12,676 -0.00(-0.08%)
Aug 12, 2019 2.200 2.240 2.082 2.082 16,028 -0.13(-5.88%)
Aug 09, 2019 2.360 2.377 2.180 2.212 5,175 -0.03(-1.27%)
Aug 08, 2019 2.240 2.320 2.200 2.240 4,454 +0.04(+1.80%)
Aug 07, 2019 2.200 2.240 2.200 2.200 6,876 +0.04(+1.68%)
Aug 06, 2019 2.160 2.368 2.120 2.164 14,040 -0.04(-1.65%)
Aug 05, 2019 2.261 2.331 2.198 2.200 11,094 -0.16(-6.72%)
Aug 02, 2019 2.440 2.480 2.280 2.359 33,825 +0.12(+5.30%)
Aug 01, 2019 2.400 2.556 2.240 2.240 148,117 -0.24(-9.68%)
Jul 31, 2019 2.480 2.560 2.480 2.480 10,651 +0.00(+0.00%)
Jul 30, 2019 2.480 2.640 2.480 2.480 107,948 -0.02(-0.94%)
Jul 29, 2019 2.520 2.560 2.480 2.504 10,965 -0.03(-1.26%)
Jul 26, 2019 2.600 2.628 2.525 2.536 9,000 -0.06(-2.24%)
Jul 25, 2019 2.560 2.594 2.480 2.594 10,209 +0.09(+3.74%)
Jul 24, 2019 2.480 2.556 2.480 2.500 4,654 +0.02(+0.81%)
Jul 23, 2019 2.560 2.560 2.480 2.480 6,714 -0.01(-0.31%)
Jul 22, 2019 2.520 2.560 2.480 2.488 6,936 -0.03(-1.30%)
Jul 19, 2019 2.480 2.596 2.480 2.520 5,975 +0.03(+1.12%)
Jul 18, 2019 2.520 2.560 2.480 2.492 5,813 -0.09(-3.37%)
Jul 17, 2019 2.624 2.624 2.520 2.579 4,664 +0.02(+0.64%)
Jul 16, 2019 2.492 2.624 2.480 2.563 7,791 +0.09(+3.51%)
Jul 15, 2019 2.520 2.560 2.468 2.476 770 -0.04(-1.75%)
Jul 12, 2019 2.580 2.580 2.440 2.520 2,675 +0.06(+2.44%)
Jul 11, 2019 2.520 2.572 2.456 2.460 5,412 -0.06(-2.40%)
Jul 10, 2019 2.524 2.590 2.520 2.520 5,088 +0.00(+0.02%)
Jul 09, 2019 2.520 2.636 2.520 2.520 11,319 -0.03(-1.22%)
Jul 08, 2019 2.601 2.601 2.480 2.551 13,333 -0.05(-1.91%)
Jul 05, 2019 2.480 2.636 2.480 2.601 17,950 +0.08(+3.21%)
Jul 03, 2019 2.600 2.600 2.480 2.520 9,450 +0.06(+2.44%)
Jul 02, 2019 2.640 2.640 2.440 2.460 24,043 +0.01(+0.26%)
Jul 01, 2019 2.400 2.560 2.400 2.454 22,119 +0.09(+3.97%)
Jun 28, 2019 2.440 2.440 2.320 2.360 8,475 -0.04(-1.67%)
Jun 27, 2019 2.360 2.426 2.320 2.400 5,908 +0.00(+0.00%)
Jun 26, 2019 2.400 2.442 2.200 2.400 18,047 -0.04(-1.74%)
Jun 25, 2019 2.400 2.504 2.400 2.442 5,739 +0.00(+0.03%)
Jun 24, 2019 2.518 2.548 2.400 2.442 20,003 -0.08(-3.08%)
Jun 21, 2019 2.480 2.543 2.480 2.519 4,925 -0.02(-0.91%)
Jun 20, 2019 2.540 2.598 2.440 2.542 11,519 +0.00(+0.09%)
Jun 19, 2019 2.522 2.637 2.494 2.540 4,500 +0.02(+0.68%)
Jun 18, 2019 2.640 2.640 2.522 2.523 2,889 -0.04(-1.45%)
Jun 17, 2019 2.640 2.640 2.534 2.560 11,387 -0.08(-3.03%)
Jun 14, 2019 2.640 2.680 2.600 2.640 11,750 +0.04(+1.54%)
Jun 13, 2019 2.600 2.600 2.480 2.600 11,017 +0.00(+0.00%)
Jun 12, 2019 2.640 2.640 2.520 2.600 29,518 +0.03(+1.21%)
Jun 11, 2019 2.480 2.600 2.440 2.569 48,938 +0.06(+2.52%)
Jun 10, 2019 2.400 2.520 2.320 2.506 41,226 +0.19(+8.32%)
Jun 07, 2019 2.200 2.316 2.200 2.313 33,675 +0.03(+1.46%)
Jun 06, 2019 2.439 2.439 2.244 2.280 34,611 -0.13(-5.47%)
Jun 05, 2019 2.440 2.516 2.360 2.412 53,963 -0.01(-0.35%)
Jun 04, 2019 2.440 2.560 2.402 2.420 18,093 -0.02(-0.79%)
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.