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 (%)
Mar 31, 2020 1.900 1.980 1.900 1.970 28,685 +0.02(+1.03%)
Mar 30, 2020 1.950 1.990 1.880 1.950 26,941 +0.08(+4.33%)
Mar 27, 2020 1.910 2.100 1.730 1.869 32,500 -0.03(-1.63%)
Mar 26, 2020 1.810 1.930 1.810 1.900 26,812 +0.08(+4.40%)
Mar 25, 2020 1.670 1.870 1.630 1.820 43,341 +0.20(+12.35%)
Mar 24, 2020 1.480 1.630 1.480 1.620 27,969 +0.15(+10.20%)
Mar 23, 2020 1.630 1.661 1.408 1.470 72,654 -0.22(-13.02%)
Mar 20, 2020 1.620 1.770 1.620 1.690 43,800 +0.04(+2.42%)
Mar 19, 2020 1.510 1.700 1.510 1.650 35,704 +0.09(+5.77%)
Mar 18, 2020 1.570 1.750 1.510 1.560 59,371 -0.17(-9.83%)
Mar 17, 2020 1.680 1.790 1.600 1.730 69,885 +0.01(+0.58%)
Mar 16, 2020 1.910 2.020 1.720 1.720 91,522 -0.28(-14.00%)
Mar 13, 2020 2.330 2.380 2.000 2.000 47,100 -0.33(-14.16%)
Mar 12, 2020 2.070 2.340 2.000 2.330 38,562 -0.03(-1.27%)
Mar 11, 2020 2.570 2.695 2.360 2.360 55,783 -0.22(-8.53%)
Mar 10, 2020 2.690 2.720 2.560 2.580 53,292 -0.21(-7.53%)
Mar 09, 2020 2.830 2.880 2.660 2.790 80,085 -0.10(-3.46%)
Mar 06, 2020 2.840 2.911 2.832 2.890 27,900 -0.03(-1.03%)
Mar 05, 2020 2.820 2.970 2.820 2.920 13,429 -0.03(-1.02%)
Mar 04, 2020 2.830 3.030 2.830 2.950 14,554 +0.06(+2.08%)
Mar 03, 2020 2.990 2.990 2.810 2.890 17,125 -0.12(-3.98%)
Mar 02, 2020 2.770 3.030 2.720 3.010 35,305 +0.22(+7.88%)
Feb 28, 2020 2.740 2.930 2.600 2.790 83,200 -0.20(-6.69%)
Feb 27, 2020 3.150 3.150 2.600 2.990 86,085 -0.23(-7.24%)
Feb 26, 2020 3.180 3.350 3.160 3.224 33,828 +0.03(+1.05%)
Feb 25, 2020 3.390 3.450 3.160 3.190 43,167 -0.21(-6.18%)
Feb 24, 2020 3.450 3.480 3.330 3.400 37,763 -0.16(-4.49%)
Feb 21, 2020 3.650 3.805 3.550 3.560 28,800 -0.15(-4.04%)
Feb 20, 2020 3.790 3.889 3.640 3.710 18,428 -0.08(-2.11%)
Feb 19, 2020 3.800 3.950 3.790 3.790 23,577 -0.02(-0.52%)
Feb 18, 2020 3.750 3.810 3.615 3.810 27,051 +0.11(+2.97%)
Feb 14, 2020 3.570 3.760 3.570 3.700 52,100 +0.13(+3.64%)
Feb 13, 2020 3.670 3.670 3.400 3.570 58,245 -0.01(-0.28%)
Feb 12, 2020 3.690 3.700 3.550 3.580 51,329 -0.11(-2.98%)
Feb 11, 2020 3.610 3.820 3.601 3.690 92,642 -0.01(-0.27%)
Feb 10, 2020 3.820 3.825 3.700 3.700 41,472 -0.13(-3.39%)
Feb 07, 2020 3.830 3.950 3.730 3.830 53,800 +0.01(+0.26%)
Feb 06, 2020 3.910 3.930 3.800 3.820 41,250 -0.13(-3.29%)
Feb 05, 2020 3.890 4.020 3.850 3.950 76,879 +0.07(+1.80%)
Feb 04, 2020 3.900 3.930 3.750 3.880 88,205 -0.01(-0.26%)
Feb 03, 2020 3.880 4.040 3.770 3.890 86,902 -0.02(-0.51%)
Jan 31, 2020 4.100 4.100 3.800 3.910 66,800 -0.19(-4.63%)
Jan 30, 2020 3.950 4.160 3.930 4.100 80,967 +0.13(+3.27%)
Jan 29, 2020 4.330 4.430 3.850 3.970 290,574 -0.33(-7.67%)
Jan 28, 2020 4.410 4.577 4.300 4.300 73,458 -0.03(-0.69%)
Jan 27, 2020 4.280 4.670 4.221 4.330 289,684 +0.00(+0.00%)
Jan 24, 2020 4.270 4.670 4.220 4.330 326,600 +0.02(+0.46%)
Jan 23, 2020 4.430 4.600 4.240 4.310 542,220 -0.12(-2.71%)
Jan 22, 2020 4.300 4.740 4.240 4.430 983,184 +0.21(+4.98%)
Jan 21, 2020 3.980 4.310 3.980 4.220 269,016 +0.28(+7.11%)
Jan 17, 2020 3.980 4.110 3.820 3.940 395,600 -0.07(-1.75%)
Jan 16, 2020 4.080 4.290 3.830 4.010 352,448 -0.01(-0.25%)
Jan 15, 2020 4.390 4.540 4.000 4.020 421,342 -0.38(-8.64%)
Jan 14, 2020 4.280 5.100 4.170 4.400 2,381,301 +0.14(+3.29%)
Jan 13, 2020 4.020 4.380 4.000 4.260 475,448 +0.15(+3.65%)
Jan 10, 2020 4.540 5.360 4.060 4.110 2,489,700 -0.62(-13.11%)
Jan 09, 2020 3.210 4.800 3.080 4.730 5,173,546 +1.47(+45.09%)
Jan 08, 2020 3.850 4.000 3.180 3.260 2,018,040 -1.25(-27.72%)
Jan 07, 2020 2.080 5.220 2.010 4.510 17,073,440 +2.43(+116.83%)
Jan 06, 2020 1.980 2.080 1.950 2.080 31,488 +0.13(+6.65%)
Jan 03, 2020 2.010 2.100 1.900 1.950 63,200 -0.09(-4.31%)
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.