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 (%)
Jan 31, 2023 0.8600 0.9100 0.8602 0.9100 428,609 +0.05(+5.79%)
Jan 30, 2023 0.9300 0.9660 0.8300 0.8602 171,371 -0.07(-7.26%)
Jan 27, 2023 0.9700 0.9700 0.9200 0.9275 46,634 +0.03(+3.06%)
Jan 26, 2023 0.9985 1.000 0.8977 0.9000 121,032 -0.05(-5.28%)
Jan 25, 2023 0.9900 0.9900 0.9401 0.9502 63,916 +0.01(+1.29%)
Jan 24, 2023 1.020 1.024 0.9300 0.9381 174,430 -0.05(-4.66%)
Jan 23, 2023 0.9900 0.9900 0.9600 0.9840 46,511 -0.01(-0.61%)
Jan 20, 2023 0.9800 1.000 0.9701 0.9900 35,469 +0.01(+1.22%)
Jan 19, 2023 1.000 1.030 0.9780 0.9781 60,445 -0.06(-5.50%)
Jan 18, 2023 1.070 1.070 1.020 1.035 37,439 -0.02(-1.43%)
Jan 17, 2023 1.050 1.069 1.030 1.050 61,478 +0.05(+4.99%)
Jan 13, 2023 1.000 1.020 0.9926 1.000 54,641 +0.01(+1.51%)
Jan 12, 2023 0.9600 0.9900 0.9500 0.9852 41,968 +0.01(+0.53%)
Jan 11, 2023 0.9600 0.9800 0.9301 0.9800 54,904 +0.04(+3.97%)
Jan 10, 2023 0.9500 0.9800 0.9100 0.9426 43,446 -0.01(-0.77%)
Jan 09, 2023 0.9100 0.9500 0.9100 0.9499 29,439 +0.03(+3.25%)
Jan 06, 2023 0.9400 0.9600 0.9106 0.9200 73,921 -0.02(-2.42%)
Jan 05, 2023 0.9386 0.9499 0.9100 0.9428 19,916 -0.00(-0.24%)
Jan 04, 2023 0.9600 0.9664 0.9164 0.9451 33,750 +0.01(+0.54%)
Jan 03, 2023 0.9750 0.9750 0.9162 0.9400 23,879 +0.01(+1.08%)
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%)
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.