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

Genetic Tech Spn ADR (NQ: GENE )

2.335 +0.085 (+3.78%)
Streaming Delayed Price Updated: 1:02 PM EDT, May 6, 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 30, 2022 0.9850 0.9900 0.9101 0.9300 87,104 -0.03(-3.12%)
Dec 29, 2022 1.020 1.020 0.9600 0.9600 37,586 -0.04(-4.00%)
Dec 28, 2022 1.045 1.045 0.9600 1.000 43,176 -0.00(-0.50%)
Dec 27, 2022 1.010 1.010 1.000 1.005 78,171 +0.00(+0.50%)
Dec 23, 2022 1.010 1.033 1.000 1.000 60,566 -0.01(-0.99%)
Dec 22, 2022 1.000 1.045 1.000 1.010 28,375 +0.00(+0.00%)
Dec 21, 2022 1.080 1.127 1.000 1.010 31,688 -0.01(-0.98%)
Dec 20, 2022 1.000 1.030 1.000 1.020 46,880 +0.00(+0.00%)
Dec 19, 2022 1.050 1.056 1.000 1.020 51,400 -0.02(-1.91%)
Dec 16, 2022 1.050 1.130 1.030 1.040 18,842 -0.01(-0.96%)
Dec 15, 2022 1.110 1.135 1.030 1.050 52,929 -0.08(-7.08%)
Dec 14, 2022 1.150 1.165 1.130 1.130 11,040 -0.02(-1.31%)
Dec 13, 2022 1.151 1.162 1.140 1.145 15,991 -0.00(-0.43%)
Dec 12, 2022 1.190 1.190 1.150 1.150 13,153 -0.01(-0.86%)
Dec 09, 2022 1.130 1.160 1.130 1.160 22,185 +0.02(+1.75%)
Dec 08, 2022 1.130 1.140 1.120 1.140 10,439 +0.01(+1.33%)
Dec 07, 2022 1.100 1.130 1.100 1.125 24,016 +0.02(+2.27%)
Dec 06, 2022 1.150 1.150 1.047 1.100 26,616 -0.05(-4.35%)
Dec 05, 2022 1.130 1.150 1.130 1.150 12,449 +0.00(+0.00%)
Dec 02, 2022 1.160 1.160 1.101 1.150 12,848 +0.00(+0.00%)
Dec 01, 2022 1.150 1.150 1.130 1.150 19,255 +0.04(+3.60%)
Nov 30, 2022 1.130 1.130 1.080 1.110 60,424 -0.03(-2.63%)
Nov 29, 2022 1.160 1.160 1.140 1.140 7,459 -0.01(-0.87%)
Nov 28, 2022 1.160 1.165 1.150 1.150 6,272 +0.01(+0.88%)
Nov 25, 2022 1.150 1.160 1.105 1.140 16,968 +0.00(+0.23%)
Nov 23, 2022 1.150 1.150 1.100 1.137 13,437 +0.01(+0.65%)
Nov 22, 2022 1.120 1.160 1.120 1.130 9,227 -0.01(-0.88%)
Nov 21, 2022 1.160 1.200 1.140 1.140 9,763 -0.06(-4.60%)
Nov 18, 2022 1.240 1.240 1.180 1.195 9,347 +0.01(+0.42%)
Nov 17, 2022 1.170 1.212 1.170 1.190 20,801 -0.01(-0.83%)
Nov 16, 2022 1.190 1.230 1.190 1.200 10,019 +0.04(+3.90%)
Nov 15, 2022 1.150 1.166 1.150 1.155 17,053 +0.02(+1.32%)
Nov 14, 2022 1.150 1.150 1.130 1.140 16,742 -0.00(-0.43%)
Nov 11, 2022 1.130 1.145 1.120 1.145 9,107 +0.05(+4.56%)
Nov 10, 2022 1.100 1.100 1.090 1.095 20,144 -0.01(-0.45%)
Nov 09, 2022 1.150 1.150 1.084 1.100 22,038 -0.01(-0.90%)
Nov 08, 2022 1.110 1.124 1.100 1.110 35,222 -0.01(-0.89%)
Nov 07, 2022 1.170 1.205 1.060 1.120 53,027 -0.05(-4.27%)
Nov 04, 2022 1.230 1.230 1.160 1.170 19,521 -0.01(-0.85%)
Nov 03, 2022 1.170 1.220 1.170 1.180 15,653 -0.03(-2.07%)
Nov 02, 2022 1.190 1.225 1.190 1.205 2,699 +0.01(+0.84%)
Nov 01, 2022 1.200 1.200 1.170 1.195 6,750 +0.00(+0.00%)
Oct 31, 2022 1.201 1.201 1.180 1.195 13,182 +0.02(+1.27%)
Oct 28, 2022 1.180 1.233 1.180 1.180 10,478 -0.02(-1.67%)
Oct 27, 2022 1.170 1.200 1.163 1.200 12,288 +0.02(+1.88%)
Oct 26, 2022 1.234 1.234 1.130 1.178 77,252 -0.00(-0.17%)
Oct 25, 2022 1.250 1.250 1.170 1.180 22,357 -0.02(-1.68%)
Oct 24, 2022 1.250 1.250 1.160 1.200 45,402 +0.02(+1.69%)
Oct 21, 2022 1.200 1.200 1.180 1.180 9,870 +0.00(+0.43%)
Oct 20, 2022 1.240 1.250 1.156 1.175 14,923 -0.04(-3.29%)
Oct 19, 2022 1.220 1.230 1.210 1.215 6,230 +0.01(+0.63%)
Oct 18, 2022 1.170 1.210 1.170 1.207 7,133 +0.04(+3.20%)
Oct 17, 2022 1.160 1.170 1.160 1.170 10,427 +0.00(+0.00%)
Oct 14, 2022 1.218 1.218 1.140 1.170 10,734 +0.06(+5.41%)
Oct 13, 2022 1.150 1.150 1.080 1.110 58,808 -0.03(-2.64%)
Oct 12, 2022 1.080 1.170 1.080 1.140 17,470 +0.06(+5.68%)
Oct 11, 2022 1.100 1.140 1.030 1.079 19,808 -0.02(-1.93%)
Oct 10, 2022 1.170 1.200 1.100 1.100 20,643 -0.10(-8.33%)
Oct 07, 2022 1.240 1.240 1.170 1.200 14,642 -0.04(-2.83%)
Oct 06, 2022 1.210 1.235 1.183 1.235 5,763 +0.03(+2.07%)
Oct 05, 2022 1.240 1.250 1.190 1.210 19,328 -0.01(-0.82%)
Oct 04, 2022 1.190 1.250 1.190 1.220 29,999 +0.00(+0.00%)
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.