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

Genetic Tech Spn ADR (NQ: GENE )

2.400 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 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 30, 2021 3.150 3.180 3.070 3.090 61,072 -0.07(-2.22%)
Sep 29, 2021 3.160 3.190 3.110 3.160 73,846 +0.00(+0.00%)
Sep 28, 2021 3.250 3.251 3.150 3.160 174,437 -0.11(-3.36%)
Sep 27, 2021 3.340 3.360 3.260 3.270 148,585 -0.09(-2.68%)
Sep 24, 2021 3.350 3.397 3.260 3.360 106,346 -0.01(-0.30%)
Sep 23, 2021 3.410 3.450 3.300 3.370 123,451 -0.03(-0.88%)
Sep 22, 2021 3.390 3.430 3.300 3.400 78,604 +0.01(+0.29%)
Sep 21, 2021 3.330 3.390 3.220 3.390 187,967 +0.20(+6.27%)
Sep 20, 2021 3.280 3.340 3.190 3.190 159,803 -0.20(-5.90%)
Sep 17, 2021 3.330 3.440 3.270 3.390 115,001 +0.07(+2.11%)
Sep 16, 2021 3.360 3.390 3.270 3.320 87,117 -0.03(-0.90%)
Sep 15, 2021 3.360 3.450 3.350 3.350 74,526 -0.04(-1.18%)
Sep 14, 2021 3.390 3.460 3.340 3.390 95,673 -0.02(-0.59%)
Sep 13, 2021 3.400 3.540 3.310 3.410 159,220 +0.01(+0.29%)
Sep 10, 2021 3.400 3.410 3.310 3.400 119,369 +0.04(+1.19%)
Sep 09, 2021 3.340 3.400 3.330 3.360 59,253 -0.01(-0.30%)
Sep 08, 2021 3.340 3.420 3.280 3.370 113,491 +0.00(+0.00%)
Sep 07, 2021 3.460 3.520 3.335 3.370 320,464 -0.10(-2.88%)
Sep 03, 2021 3.560 3.560 3.440 3.470 62,114 -0.06(-1.70%)
Sep 02, 2021 3.430 3.580 3.400 3.530 168,533 +0.15(+4.44%)
Sep 01, 2021 3.400 3.470 3.370 3.380 165,477 -0.01(-0.29%)
Aug 31, 2021 3.230 3.470 3.220 3.390 233,977 +0.16(+4.95%)
Aug 30, 2021 3.360 3.380 3.220 3.230 134,559 -0.09(-2.71%)
Aug 27, 2021 3.189 3.440 3.180 3.320 206,751 +0.06(+1.84%)
Aug 26, 2021 3.370 3.400 3.230 3.260 161,144 -0.09(-2.69%)
Aug 25, 2021 3.320 3.390 3.260 3.350 81,486 +0.02(+0.60%)
Aug 24, 2021 3.150 3.350 3.150 3.330 140,443 +0.18(+5.71%)
Aug 23, 2021 3.100 3.150 3.090 3.150 91,143 +0.07(+2.27%)
Aug 20, 2021 3.010 3.105 2.980 3.080 161,795 +0.10(+3.36%)
Aug 19, 2021 3.040 3.180 2.940 2.980 397,207 -0.08(-2.61%)
Aug 18, 2021 3.050 3.160 2.901 3.060 174,379 -0.03(-0.97%)
Aug 17, 2021 3.180 3.243 3.040 3.090 235,122 -0.07(-2.22%)
Aug 16, 2021 3.150 3.250 3.030 3.160 635,591 +0.01(+0.32%)
Aug 13, 2021 3.300 3.320 3.120 3.150 241,299 -0.17(-5.12%)
Aug 12, 2021 3.380 3.380 3.220 3.320 163,252 -0.04(-1.19%)
Aug 11, 2021 3.430 3.430 3.350 3.360 80,851 -0.03(-0.88%)
Aug 10, 2021 3.400 3.420 3.330 3.390 186,240 -0.02(-0.59%)
Aug 09, 2021 3.380 3.430 3.353 3.410 86,741 +0.01(+0.29%)
Aug 06, 2021 3.440 3.440 3.350 3.400 68,366 -0.02(-0.58%)
Aug 05, 2021 3.400 3.440 3.300 3.420 265,497 +0.01(+0.29%)
Aug 04, 2021 3.440 3.490 3.350 3.410 292,264 -0.05(-1.45%)
Aug 03, 2021 3.380 3.540 3.317 3.460 639,029 +0.05(+1.47%)
Aug 02, 2021 3.370 3.447 3.350 3.410 131,594 +0.01(+0.29%)
Jul 30, 2021 3.490 3.500 3.330 3.400 218,621 -0.03(-0.87%)
Jul 29, 2021 3.480 3.540 3.420 3.430 436,497 +0.01(+0.29%)
Jul 28, 2021 3.490 3.650 3.350 3.420 953,276 -0.18(-5.00%)
Jul 27, 2021 4.020 4.090 3.420 3.600 5,628,900 -0.06(-1.64%)
Jul 26, 2021 3.560 3.720 3.500 3.660 290,514 +0.10(+2.81%)
Jul 23, 2021 3.640 3.640 3.510 3.560 125,975 -0.05(-1.39%)
Jul 22, 2021 3.660 3.696 3.549 3.610 127,263 -0.07(-1.90%)
Jul 21, 2021 3.680 3.680 3.530 3.680 176,577 +0.07(+1.94%)
Jul 20, 2021 3.520 3.620 3.450 3.610 551,331 +0.13(+3.74%)
Jul 19, 2021 3.430 3.520 3.360 3.480 268,390 +0.02(+0.58%)
Jul 16, 2021 3.430 3.590 3.410 3.460 144,332 +0.09(+2.67%)
Jul 15, 2021 3.630 3.690 3.330 3.370 418,852 -0.25(-6.91%)
Jul 14, 2021 3.630 3.710 3.610 3.620 464,068 -0.02(-0.55%)
Jul 13, 2021 3.660 3.720 3.639 3.640 125,701 -0.07(-1.89%)
Jul 12, 2021 3.840 3.890 3.519 3.710 305,356 -0.17(-4.38%)
Jul 09, 2021 4.000 4.000 3.830 3.880 292,944 -0.02(-0.51%)
Jul 08, 2021 3.810 4.000 3.670 3.900 151,379 +0.12(+3.28%)
Jul 07, 2021 4.080 4.095 3.750 3.776 442,109 -0.29(-7.22%)
Jul 06, 2021 4.180 4.250 4.020 4.070 260,147 -0.11(-2.63%)
Jul 02, 2021 4.280 4.298 4.150 4.180 146,945 -0.10(-2.34%)
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.