Skip to main content

Genetic Tech Spn ADR (NQ: GENE )

2.890 +0.080 (+2.85%)
Streaming Delayed Price Updated: 3:57 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 5.280 5.440 5.120 5.124 5,248 -0.30(-5.58%)
Oct 28, 2016 5.920 5.920 4.800 5.427 22,673 -0.49(-8.32%)
Oct 27, 2016 5.960 6.000 5.797 5.920 6,638 -0.04(-0.66%)
Oct 26, 2016 6.040 6.040 5.886 5.960 2,891 -0.08(-1.33%)
Oct 25, 2016 6.074 6.120 5.800 6.040 17,838 -0.12(-1.95%)
Oct 24, 2016 6.360 6.360 6.040 6.160 10,273 -0.08(-1.28%)
Oct 21, 2016 6.160 6.400 6.120 6.240 22,768 +0.12(+1.96%)
Oct 20, 2016 6.160 6.236 5.973 6.120 17,873 +0.00(+0.00%)
Oct 19, 2016 6.040 6.307 6.040 6.120 13,054 +0.04(+0.66%)
Oct 18, 2016 6.440 6.440 6.000 6.080 16,252 -0.40(-6.17%)
Oct 17, 2016 6.800 6.800 6.320 6.480 17,328 -0.16(-2.41%)
Oct 14, 2016 6.320 6.920 6.049 6.640 95,969 +0.32(+5.06%)
Oct 13, 2016 6.240 6.520 6.120 6.320 12,339 -0.04(-0.63%)
Oct 12, 2016 6.720 6.800 6.240 6.360 23,812 -0.36(-5.36%)
Oct 11, 2016 6.640 6.800 6.640 6.720 2,930 +0.00(+0.00%)
Oct 10, 2016 6.800 6.840 6.640 6.720 14,504 -0.12(-1.75%)
Oct 07, 2016 6.840 6.960 6.840 6.840 4,482 -0.08(-1.16%)
Oct 06, 2016 6.960 7.000 6.920 6.920 2,589 -0.12(-1.70%)
Oct 05, 2016 7.040 7.040 6.998 7.040 4,380 +0.04(+0.57%)
Oct 04, 2016 6.920 7.080 6.920 7.000 8,611 +0.08(+1.16%)
Oct 03, 2016 7.000 7.120 6.880 6.920 14,913 -0.12(-1.70%)
Sep 30, 2016 7.040 7.160 7.000 7.040 11,607 -0.04(-0.56%)
Sep 29, 2016 7.160 7.200 7.040 7.080 7,211 -0.08(-1.12%)
Sep 28, 2016 7.200 7.200 7.120 7.160 3,998 -0.04(-0.56%)
Sep 27, 2016 7.400 7.440 6.800 7.200 24,524 -0.20(-2.70%)
Sep 26, 2016 7.440 7.480 7.400 7.400 5,192 -0.12(-1.60%)
Sep 23, 2016 7.560 7.560 7.440 7.520 4,990 +0.04(+0.53%)
Sep 22, 2016 7.480 7.560 7.480 7.480 8,540 -0.08(-1.06%)
Sep 21, 2016 7.480 7.600 7.440 7.560 6,012 +0.00(+0.00%)
Sep 20, 2016 7.520 7.600 7.480 7.560 8,840 +0.00(+0.00%)
Sep 19, 2016 7.480 7.800 7.480 7.560 9,967 +0.02(+0.27%)
Sep 16, 2016 7.440 7.677 7.440 7.540 2,992 +0.02(+0.27%)
Sep 15, 2016 7.720 7.720 7.400 7.520 9,218 -0.24(-3.09%)
Sep 14, 2016 7.680 7.840 7.680 7.760 4,037 +0.04(+0.52%)
Sep 13, 2016 7.800 7.800 7.560 7.720 8,956 -0.08(-1.03%)
Sep 12, 2016 7.680 7.960 7.680 7.800 4,311 +0.08(+1.04%)
Sep 09, 2016 7.800 7.840 7.600 7.720 12,356 -0.08(-1.03%)
Sep 08, 2016 7.680 7.920 7.680 7.800 8,495 +0.16(+2.09%)
Sep 07, 2016 7.600 7.800 7.560 7.640 12,299 +0.08(+1.06%)
Sep 06, 2016 7.440 7.680 7.404 7.560 15,077 +0.17(+2.29%)
Sep 02, 2016 7.600 7.391 7.391 7.391 19,575 -0.21(-2.75%)
Sep 01, 2016 7.600 7.800 7.480 7.600 24,080 -0.12(-1.55%)
Aug 31, 2016 7.880 8.000 7.640 7.720 10,921 -0.16(-2.03%)
Aug 30, 2016 7.760 7.920 7.640 7.880 15,767 +0.16(+2.07%)
Aug 29, 2016 8.040 8.120 7.560 7.720 31,499 -0.40(-4.93%)
Aug 26, 2016 8.080 8.200 8.080 8.120 2,396 +0.00(+0.00%)
Aug 25, 2016 8.160 8.280 8.080 8.120 11,595 -0.08(-0.98%)
Aug 24, 2016 8.160 8.280 8.120 8.200 13,500 -0.04(-0.49%)
Aug 23, 2016 8.200 8.280 8.160 8.240 5,798 +0.04(+0.49%)
Aug 22, 2016 8.280 8.360 8.200 8.200 16,494 -0.20(-2.38%)
Aug 19, 2016 8.320 8.440 8.320 8.400 14,795 +0.00(+0.00%)
Aug 18, 2016 8.320 8.480 8.320 8.400 9,950 +0.04(+0.48%)
Aug 17, 2016 8.240 8.400 8.160 8.360 24,008 +0.16(+1.95%)
Aug 16, 2016 8.160 8.280 8.100 8.200 11,643 -0.04(-0.49%)
Aug 15, 2016 8.080 8.240 8.080 8.240 4,550 +0.08(+0.98%)
Aug 12, 2016 8.080 8.256 8.080 8.160 10,858 -0.08(-0.97%)
Aug 11, 2016 8.160 8.280 8.080 8.240 9,804 +0.16(+1.98%)
Aug 10, 2016 8.080 8.240 8.000 8.080 13,106 -0.08(-0.98%)
Aug 09, 2016 8.160 8.280 8.080 8.160 11,128 -0.12(-1.45%)
Aug 08, 2016 8.240 8.360 8.160 8.280 7,724 -0.04(-0.48%)
Aug 05, 2016 8.160 8.440 8.120 8.320 9,704 +0.08(+0.97%)
Aug 04, 2016 8.240 8.360 8.120 8.240 9,433 -0.12(-1.43%)
Aug 03, 2016 8.240 8.360 8.200 8.360 5,621 -0.00(-0.00%)
Aug 02, 2016 8.440 8.520 8.277 8.360 11,265 -0.12(-1.42%)
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.