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

Genetic Tech Spn ADR (NQ: GENE )

2.250 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 8, 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 28, 2018 4.480 4.480 4.120 4.360 25,150 -0.12(-2.68%)
Sep 27, 2018 4.440 4.480 4.364 4.480 8,227 +0.08(+1.82%)
Sep 26, 2018 4.400 4.558 4.400 4.400 8,528 -0.06(-1.35%)
Sep 25, 2018 4.600 4.680 4.440 4.460 14,789 -0.02(-0.45%)
Sep 24, 2018 4.520 4.600 4.400 4.480 17,548 +0.12(+2.75%)
Sep 21, 2018 4.440 4.520 4.360 4.360 12,050 -0.08(-1.80%)
Sep 20, 2018 4.400 4.480 4.320 4.440 13,066 +0.12(+2.78%)
Sep 19, 2018 4.320 4.400 4.280 4.320 12,925 -0.08(-1.82%)
Sep 18, 2018 4.440 4.440 4.320 4.400 12,221 +0.12(+2.80%)
Sep 17, 2018 4.480 4.480 4.280 4.280 14,389 -0.04(-0.93%)
Sep 14, 2018 4.280 4.360 4.280 4.320 10,800 +0.04(+0.93%)
Sep 13, 2018 4.400 4.400 4.280 4.280 10,414 -0.12(-2.73%)
Sep 12, 2018 4.360 4.400 4.240 4.400 6,813 +0.08(+1.85%)
Sep 11, 2018 4.440 4.480 4.240 4.320 17,876 -0.08(-1.82%)
Sep 10, 2018 4.680 4.720 4.319 4.400 22,184 +0.12(+2.80%)
Sep 07, 2018 4.360 4.520 4.280 4.280 13,150 -0.01(-0.31%)
Sep 06, 2018 4.560 4.560 4.280 4.293 15,314 -0.27(-5.85%)
Sep 05, 2018 4.440 4.560 4.349 4.560 19,167 +0.16(+3.64%)
Sep 04, 2018 4.560 4.560 4.280 4.400 21,308 -0.12(-2.65%)
Aug 31, 2018 4.520 4.520 4.520 0 -0.08(-1.74%)
Aug 30, 2018 4.480 4.640 4.480 4.600 15,885 +0.08(+1.77%)
Aug 29, 2018 4.680 4.680 4.480 4.520 13,262 -0.12(-2.59%)
Aug 28, 2018 4.520 4.713 4.440 4.640 11,152 +0.16(+3.57%)
Aug 27, 2018 4.520 4.720 4.480 4.480 15,867 -0.04(-0.88%)
Aug 24, 2018 4.600 4.640 4.520 4.520 6,575 -0.04(-0.88%)
Aug 23, 2018 4.800 4.800 4.520 4.560 18,119 -0.20(-4.20%)
Aug 22, 2018 4.880 4.880 4.640 4.760 13,254 -0.04(-0.83%)
Aug 21, 2018 4.600 4.880 4.480 4.800 38,923 +0.36(+8.11%)
Aug 20, 2018 4.600 4.640 4.440 4.440 13,202 -0.16(-3.48%)
Aug 17, 2018 4.520 4.640 4.440 4.600 17,675 +0.08(+1.77%)
Aug 16, 2018 4.480 4.600 4.440 4.520 35,456 +0.24(+5.61%)
Aug 15, 2018 4.360 4.440 4.240 4.280 9,086 -0.12(-2.73%)
Aug 14, 2018 4.400 4.510 4.280 4.400 17,216 +0.04(+0.92%)
Aug 13, 2018 4.600 4.600 4.320 4.360 15,363 -0.24(-5.22%)
Aug 10, 2018 4.560 4.680 4.480 4.600 7,575 +0.00(+0.00%)
Aug 09, 2018 4.560 4.600 4.400 4.600 15,355 +0.04(+0.88%)
Aug 08, 2018 4.480 4.720 4.360 4.560 38,851 +0.12(+2.70%)
Aug 07, 2018 4.400 4.600 4.360 4.440 21,715 +0.04(+0.91%)
Aug 06, 2018 4.520 4.520 4.320 4.400 39,000 -0.08(-1.79%)
Aug 03, 2018 4.560 4.680 4.480 4.480 17,350 -0.12(-2.61%)
Aug 02, 2018 4.640 4.672 4.440 4.600 38,237 -0.04(-0.86%)
Aug 01, 2018 4.800 4.840 4.560 4.640 32,060 -0.08(-1.69%)
Jul 31, 2018 4.560 4.920 4.520 4.720 78,278 +0.16(+3.51%)
Jul 30, 2018 4.480 4.720 4.480 4.560 39,650 -0.04(-0.87%)
Jul 27, 2018 4.960 4.960 4.600 4.600 18,625 -0.40(-8.00%)
Jul 26, 2018 5.000 4.800 5.000 44,252 +0.20(+4.17%)
Jul 25, 2018 4.800 5.040 4.800 4.800 53,274 -0.20(-4.00%)
Jul 24, 2018 5.040 5.280 5.000 5.000 41,231 -0.08(-1.57%)
Jul 23, 2018 5.360 5.360 5.000 5.080 29,651 -0.21(-3.99%)
Jul 20, 2018 5.240 5.342 5.200 5.291 24,672 +0.01(+0.23%)
Jul 19, 2018 5.320 5.400 5.160 5.279 46,104 -0.00(-0.02%)
Jul 18, 2018 5.280 5.400 5.040 5.280 71,615 -0.04(-0.75%)
Jul 17, 2018 5.520 5.600 5.040 5.320 444,590 -0.60(-10.14%)
Jul 16, 2018 5.760 8.160 5.480 5.920 6,168,921 +1.56(+35.78%)
Jul 13, 2018 4.360 4.360 4.200 4.360 8,803 +0.12(+2.83%)
Jul 12, 2018 4.280 4.360 4.120 4.240 8,208 -0.12(-2.75%)
Jul 11, 2018 4.240 4.360 4.120 4.360 10,598 +0.12(+2.83%)
Jul 10, 2018 4.360 4.360 4.160 4.240 9,558 +0.00(+0.00%)
Jul 09, 2018 4.280 4.400 4.200 4.240 12,295 +0.04(+0.95%)
Jul 06, 2018 4.200 4.356 4.160 4.200 14,551 +0.00(+0.00%)
Jul 05, 2018 4.120 4.240 4.080 4.200 13,078 +0.12(+2.94%)
Jul 03, 2018 4.080 4.080 4.080 0 +0.24(+6.25%)
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.