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 (%)
Sep 29, 2017 3.360 3.440 3.280 3.399 7,360 +0.04(+1.17%)
Sep 28, 2017 3.307 3.440 3.307 3.360 7,078 +0.04(+1.20%)
Sep 27, 2017 3.465 3.465 3.292 3.320 6,957 -0.18(-5.14%)
Sep 26, 2017 3.560 3.560 3.280 3.500 22,445 -0.02(-0.56%)
Sep 25, 2017 3.360 3.520 3.242 3.520 63,900 +0.12(+3.52%)
Sep 22, 2017 3.560 3.560 3.240 3.400 16,425 +0.04(+1.19%)
Sep 21, 2017 3.600 3.600 3.321 3.360 18,984 -0.08(-2.29%)
Sep 20, 2017 3.400 3.516 3.320 3.439 16,991 -0.02(-0.66%)
Sep 19, 2017 3.642 3.320 3.462 51,749 -0.14(-3.86%)
Sep 18, 2017 3.720 3.720 3.360 3.600 11,540 -0.08(-2.16%)
Sep 15, 2017 3.753 3.753 3.480 3.680 42,733 +0.00(+0.00%)
Sep 14, 2017 3.400 3.760 3.380 3.680 92,436 +0.28(+8.24%)
Sep 13, 2017 3.400 3.400 3.300 3.400 18,204 +0.10(+3.03%)
Sep 12, 2017 3.160 3.400 3.080 3.300 38,114 -0.02(-0.57%)
Sep 11, 2017 3.200 3.320 3.190 3.319 26,193 +0.12(+3.71%)
Sep 08, 2017 3.080 3.200 3.040 3.200 23,754 +0.15(+4.85%)
Sep 07, 2017 3.080 3.080 3.000 3.052 6,309 +0.05(+1.73%)
Sep 06, 2017 2.984 3.080 2.972 3.000 16,801 +0.02(+0.54%)
Sep 05, 2017 3.080 3.080 2.960 2.984 16,349 +0.02(+0.66%)
Sep 01, 2017 2.960 3.120 2.960 2.964 10,060 -0.04(-1.19%)
Aug 31, 2017 3.000 3.160 2.960 3.000 25,509 +0.00(+0.00%)
Aug 30, 2017 3.040 3.200 2.920 3.000 26,016 -0.04(-1.32%)
Aug 29, 2017 3.005 3.200 2.928 3.040 12,513 -0.04(-1.30%)
Aug 28, 2017 2.960 3.160 2.932 3.080 19,998 +0.00(+0.00%)
Aug 25, 2017 3.192 3.276 2.892 3.080 40,022 +0.04(+1.32%)
Aug 24, 2017 2.880 3.400 2.880 3.040 71,337 +0.24(+8.57%)
Aug 23, 2017 3.240 3.320 2.800 2.800 11,224 -0.44(-13.57%)
Aug 22, 2017 3.280 3.280 3.000 3.240 16,764 +0.06(+1.87%)
Aug 21, 2017 3.280 3.280 3.080 3.180 9,201 -0.09(-2.75%)
Aug 18, 2017 3.320 3.320 3.168 3.270 5,848 -0.05(-1.47%)
Aug 17, 2017 3.280 3.320 3.202 3.319 7,002 +0.04(+1.22%)
Aug 16, 2017 3.240 3.280 3.132 3.279 12,031 -0.00(-0.04%)
Aug 15, 2017 3.280 3.280 3.124 3.280 7,868 +0.00(+0.00%)
Aug 14, 2017 3.240 3.280 3.160 3.280 8,454 +0.06(+1.90%)
Aug 11, 2017 3.120 3.220 3.120 3.219 19,909 +0.06(+1.86%)
Aug 10, 2017 3.200 3.200 3.120 3.160 5,243 -0.00(-0.03%)
Aug 09, 2017 3.160 3.200 3.080 3.161 25,325 +0.04(+1.28%)
Aug 08, 2017 3.040 3.244 3.040 3.121 24,375 -0.12(-3.67%)
Aug 07, 2017 3.320 3.360 3.200 3.240 35,846 -0.09(-2.64%)
Aug 04, 2017 3.364 3.440 3.327 3.328 13,631 -0.04(-1.15%)
Aug 03, 2017 3.436 3.480 3.360 3.366 10,717 -0.07(-2.14%)
Aug 02, 2017 3.360 3.520 3.330 3.440 5,792 +0.02(+0.64%)
Aug 01, 2017 3.600 3.600 3.400 3.418 16,174 +0.02(+0.53%)
Jul 31, 2017 3.520 3.520 3.320 3.400 11,356 +0.00(+0.00%)
Jul 28, 2017 3.480 3.480 3.360 3.400 7,507 +0.00(+0.00%)
Jul 27, 2017 3.400 3.480 3.320 3.400 26,968 -0.04(-1.16%)
Jul 26, 2017 3.320 3.480 3.320 3.440 12,638 -0.03(-0.92%)
Jul 25, 2017 3.440 3.520 3.200 3.472 15,308 -0.01(-0.23%)
Jul 24, 2017 3.343 3.600 3.343 3.480 15,048 -0.12(-3.23%)
Jul 21, 2017 3.580 3.600 3.431 3.596 10,689 +0.04(+1.01%)
Jul 20, 2017 3.600 3.600 3.400 3.560 16,391 +0.12(+3.49%)
Jul 19, 2017 3.436 3.440 3.284 3.440 16,995 +0.07(+2.10%)
Jul 18, 2017 3.360 3.440 3.321 3.369 19,345 -0.07(-1.90%)
Jul 17, 2017 3.440 3.440 3.320 3.434 5,367 -0.01(-0.16%)
Jul 14, 2017 3.356 3.480 3.340 3.440 5,435 +0.00(+0.00%)
Jul 13, 2017 3.480 3.540 3.320 3.440 9,874 -0.06(-1.59%)
Jul 12, 2017 3.600 3.613 3.320 3.496 13,828 +0.02(+0.45%)
Jul 11, 2017 3.520 3.520 3.400 3.480 15,395 -0.04(-1.15%)
Jul 10, 2017 3.755 3.755 3.440 3.520 17,031 -0.11(-3.07%)
Jul 07, 2017 3.480 3.668 3.440 3.632 23,735 +0.23(+6.80%)
Jul 06, 2017 3.562 3.624 3.284 3.401 17,800 -0.24(-6.56%)
Jul 05, 2017 3.760 3.760 3.560 3.640 32,268 -0.04(-1.10%)
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.