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

Genetic Tech Spn ADR (NQ: GENE )

2.180 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 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, 2020 3.600 3.600 3.600 3,492,437 -0.05(-1.37%)
Dec 30, 2020 3.530 4.040 3.510 3.650 3,492,437 +0.24(+7.04%)
Dec 29, 2020 3.520 3.530 3.330 3.410 370,783 -0.08(-2.29%)
Dec 28, 2020 3.570 3.570 3.430 3.490 302,590 -0.01(-0.29%)
Dec 24, 2020 3.530 3.566 3.460 3.500 231,700 -0.01(-0.28%)
Dec 23, 2020 3.410 3.530 3.360 3.510 553,705 +0.07(+2.03%)
Dec 22, 2020 3.590 3.600 3.430 3.440 380,294 -0.10(-2.82%)
Dec 21, 2020 3.450 3.580 3.330 3.540 685,044 +0.12(+3.51%)
Dec 18, 2020 3.360 3.430 3.325 3.420 292,000 +0.07(+2.09%)
Dec 17, 2020 3.450 3.450 3.290 3.350 493,811 -0.10(-2.90%)
Dec 16, 2020 3.530 3.530 3.380 3.450 387,009 -0.04(-1.15%)
Dec 15, 2020 3.540 3.660 3.380 3.490 1,534,635 -0.01(-0.29%)
Dec 14, 2020 3.650 3.660 3.460 3.500 876,668 -0.19(-5.15%)
Dec 11, 2020 3.710 3.880 3.520 3.690 1,725,500 +0.03(+0.82%)
Dec 10, 2020 3.600 3.980 3.300 3.660 6,605,082 -0.81(-18.12%)
Dec 09, 2020 3.450 5.240 3.260 4.470 24,072,120 +1.06(+31.09%)
Dec 08, 2020 3.300 3.470 3.260 3.410 533,774 +0.15(+4.60%)
Dec 07, 2020 3.170 3.280 3.130 3.260 325,709 +0.11(+3.49%)
Dec 04, 2020 3.120 3.160 3.090 3.150 146,500 +0.04(+1.29%)
Dec 03, 2020 3.150 3.150 3.050 3.110 188,805 -0.04(-1.27%)
Dec 02, 2020 3.300 3.300 3.120 3.150 447,419 -0.15(-4.55%)
Dec 01, 2020 3.370 3.380 3.200 3.300 819,892 +0.13(+4.10%)
Nov 30, 2020 3.200 3.200 3.070 3.170 161,797 -0.01(-0.31%)
Nov 27, 2020 3.120 3.220 3.100 3.180 158,500 +0.06(+1.92%)
Nov 25, 2020 3.090 3.150 3.040 3.120 117,600 +0.06(+1.96%)
Nov 24, 2020 3.260 3.260 3.050 3.060 213,547 -0.13(-4.08%)
Nov 23, 2020 3.100 3.220 3.060 3.190 248,800 +0.08(+2.57%)
Nov 20, 2020 3.050 3.110 2.970 3.110 219,000 +0.12(+4.01%)
Nov 19, 2020 3.000 3.000 2.920 2.990 151,637 +0.01(+0.34%)
Nov 18, 2020 3.040 3.050 2.940 2.980 215,848 -0.05(-1.65%)
Nov 17, 2020 2.960 3.050 2.900 3.030 160,032 +0.05(+1.68%)
Nov 16, 2020 3.050 3.050 2.900 2.980 229,287 -0.02(-0.67%)
Nov 13, 2020 3.050 3.086 2.970 3.000 138,000 -0.07(-2.28%)
Nov 12, 2020 3.190 3.250 2.920 3.070 417,115 -0.08(-2.54%)
Nov 11, 2020 2.960 3.280 2.860 3.150 859,783 +0.25(+8.62%)
Nov 10, 2020 2.860 2.930 2.770 2.900 254,332 +0.02(+0.69%)
Nov 09, 2020 3.020 3.050 2.820 2.880 346,952 -0.09(-3.03%)
Nov 06, 2020 3.130 3.150 2.960 2.970 172,600 -0.18(-5.71%)
Nov 05, 2020 3.010 3.170 2.960 3.150 217,606 +0.15(+5.00%)
Nov 04, 2020 3.050 3.050 2.930 3.000 128,528 -0.03(-0.99%)
Nov 03, 2020 2.970 3.030 2.900 3.030 274,461 +0.15(+5.21%)
Nov 02, 2020 2.970 2.990 2.810 2.880 207,044 -0.04(-1.37%)
Oct 30, 2020 3.010 3.030 2.880 2.920 250,100 -0.14(-4.58%)
Oct 29, 2020 3.190 3.190 2.870 3.060 648,755 -0.13(-4.08%)
Oct 28, 2020 3.300 3.310 3.080 3.190 379,477 -0.18(-5.34%)
Oct 27, 2020 3.290 3.490 3.270 3.370 916,783 +0.08(+2.43%)
Oct 26, 2020 3.400 3.400 3.220 3.290 259,663 -0.09(-2.66%)
Oct 23, 2020 3.390 3.434 3.310 3.380 231,800 -0.02(-0.59%)
Oct 22, 2020 3.400 3.640 3.320 3.400 935,191 +0.00(+0.00%)
Oct 21, 2020 3.440 3.460 3.350 3.400 178,895 -0.03(-0.87%)
Oct 20, 2020 3.600 3.620 3.420 3.430 312,208 -0.11(-3.11%)
Oct 19, 2020 3.550 3.650 3.490 3.540 372,087 -0.01(-0.28%)
Oct 16, 2020 3.370 3.570 3.300 3.550 663,100 +0.23(+6.93%)
Oct 15, 2020 3.350 3.430 3.280 3.320 162,286 -0.07(-2.06%)
Oct 14, 2020 3.420 3.450 3.350 3.390 171,665 -0.02(-0.59%)
Oct 13, 2020 3.460 3.500 3.400 3.410 191,759 -0.07(-2.01%)
Oct 12, 2020 3.470 3.520 3.430 3.480 239,203 +0.00(+0.00%)
Oct 09, 2020 3.460 3.490 3.410 3.480 239,600 +0.07(+2.05%)
Oct 08, 2020 3.540 3.540 3.370 3.410 824,615 -0.09(-2.57%)
Oct 07, 2020 3.350 3.580 3.330 3.500 836,408 +0.19(+5.74%)
Oct 06, 2020 3.330 3.390 3.310 3.310 261,556 -0.05(-1.49%)
Oct 05, 2020 3.410 3.450 3.270 3.360 290,999 -0.05(-1.47%)
Oct 02, 2020 3.390 3.470 3.360 3.410 309,700 -0.11(-3.12%)
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.