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

Genetic Tech Spn ADR (NQ: GENE )

2.290 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 10, 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 (%)
Jul 29, 2022 1.490 1.600 1.470 1.600 76,583 +0.12(+8.11%)
Jul 28, 2022 1.500 1.510 1.470 1.480 93,864 +0.01(+0.68%)
Jul 27, 2022 1.480 1.480 1.440 1.470 19,225 -0.01(-0.34%)
Jul 26, 2022 1.450 1.500 1.440 1.475 89,192 +0.03(+2.37%)
Jul 25, 2022 1.470 1.470 1.410 1.441 11,062 -0.01(-0.56%)
Jul 22, 2022 1.500 1.500 1.410 1.449 20,760 -0.04(-2.75%)
Jul 21, 2022 1.510 1.510 1.420 1.490 63,104 -0.01(-0.67%)
Jul 20, 2022 1.430 1.500 1.430 1.500 26,628 +0.03(+2.04%)
Jul 19, 2022 1.476 1.481 1.460 1.470 19,138 +0.02(+1.46%)
Jul 18, 2022 1.490 1.490 1.449 1.449 32,488 -0.00(-0.08%)
Jul 15, 2022 1.450 1.490 1.384 1.450 75,710 +0.03(+2.11%)
Jul 14, 2022 1.330 1.520 1.298 1.420 306,695 +0.10(+7.58%)
Jul 13, 2022 1.270 1.340 1.247 1.320 43,932 -0.01(-0.75%)
Jul 12, 2022 1.340 1.360 1.210 1.330 47,962 +0.01(+0.76%)
Jul 11, 2022 1.340 1.370 1.314 1.320 46,072 -0.04(-2.94%)
Jul 08, 2022 1.470 1.470 1.313 1.360 72,360 +0.06(+4.62%)
Jul 07, 2022 1.480 1.500 1.300 1.300 203,706 -0.24(-15.58%)
Jul 06, 2022 1.220 1.700 1.220 1.540 655,658 +0.26(+20.31%)
Jul 05, 2022 1.280 1.290 1.195 1.280 62,970 +0.07(+5.79%)
Jul 01, 2022 1.150 1.211 1.140 1.210 25,676 +0.05(+4.31%)
Jun 30, 2022 1.240 1.250 1.160 1.160 80,742 -0.08(-6.07%)
Jun 29, 2022 1.290 1.290 1.210 1.235 20,315 -0.04(-3.52%)
Jun 28, 2022 1.290 1.290 1.250 1.280 19,745 +0.01(+0.39%)
Jun 27, 2022 1.280 1.287 1.250 1.275 10,829 -0.01(-0.39%)
Jun 24, 2022 1.290 1.290 1.250 1.280 30,781 +0.01(+0.79%)
Jun 23, 2022 1.270 1.280 1.220 1.270 42,886 -0.00(-0.39%)
Jun 22, 2022 1.170 1.290 1.170 1.275 25,950 +0.03(+2.82%)
Jun 21, 2022 1.200 1.250 1.138 1.240 24,433 +0.06(+5.00%)
Jun 17, 2022 1.250 1.250 1.140 1.181 39,715 +0.03(+2.63%)
Jun 16, 2022 1.130 1.190 1.100 1.151 31,066 +0.02(+1.82%)
Jun 15, 2022 1.170 1.170 1.130 1.130 29,346 -0.06(-5.04%)
Jun 14, 2022 1.270 1.270 1.100 1.190 56,208 +0.02(+1.71%)
Jun 13, 2022 1.170 1.250 1.150 1.170 47,073 -0.01(-0.43%)
Jun 10, 2022 1.220 1.220 1.170 1.175 46,265 -0.05(-4.47%)
Jun 09, 2022 1.260 1.260 1.200 1.230 39,155 -0.02(-1.60%)
Jun 08, 2022 1.250 1.270 1.240 1.250 28,472 +0.01(+0.81%)
Jun 07, 2022 1.230 1.240 1.200 1.240 12,725 +0.02(+1.64%)
Jun 06, 2022 1.260 1.260 1.220 1.220 26,598 -0.02(-1.21%)
Jun 03, 2022 1.220 1.260 1.220 1.235 16,570 -0.00(-0.40%)
Jun 02, 2022 1.270 1.290 1.230 1.240 28,106 -0.02(-1.98%)
Jun 01, 2022 1.230 1.280 1.230 1.265 17,877 +0.01(+0.98%)
May 31, 2022 1.270 1.290 1.200 1.253 66,094 -0.02(-1.36%)
May 27, 2022 1.300 1.320 1.220 1.270 39,862 +0.01(+0.79%)
May 26, 2022 1.290 1.290 1.260 1.260 56,591 -0.02(-1.56%)
May 25, 2022 1.280 1.290 1.260 1.280 9,346 +0.01(+0.79%)
May 24, 2022 1.250 1.280 1.240 1.270 12,685 +0.01(+0.79%)
May 23, 2022 1.310 1.347 1.240 1.260 70,834 -0.04(-3.45%)
May 20, 2022 1.290 1.330 1.260 1.305 44,497 -0.01(-0.38%)
May 19, 2022 1.300 1.310 1.240 1.310 87,839 +0.04(+3.15%)
May 18, 2022 1.290 1.290 1.240 1.270 44,310 +0.00(+0.00%)
May 17, 2022 1.240 1.290 1.240 1.270 40,327 +0.03(+2.42%)
May 16, 2022 1.250 1.260 1.200 1.240 61,716 +0.01(+0.81%)
May 13, 2022 1.260 1.278 1.196 1.230 35,174 +0.02(+1.65%)
May 12, 2022 0.9500 1.215 0.9500 1.210 124,852 +0.00(+0.41%)
May 11, 2022 1.280 1.300 1.180 1.205 145,476 -0.07(-5.86%)
May 10, 2022 1.330 1.359 1.270 1.280 67,749 -0.04(-3.22%)
May 09, 2022 1.440 1.452 1.320 1.323 47,212 -0.12(-8.15%)
May 06, 2022 1.520 1.530 1.430 1.440 64,259 -0.09(-5.88%)
May 05, 2022 1.600 1.600 1.510 1.530 54,067 -0.07(-4.35%)
May 04, 2022 1.580 1.610 1.546 1.599 33,516 +0.02(+1.23%)
May 03, 2022 1.590 1.620 1.540 1.580 35,826 -0.01(-0.63%)
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.