Genetic Tech Spn Ads (NQ: GENE )

3.060 USD -0.130 (-4.08%)
Official Closing Price Updated: 7:13 PM EDT, Oct 29, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2020 3.190 3.190 2.870 3.060 648,755 -0.13(-4.08%)
Oct 28, 2020 3.300 3.310 3.080 3.190 379,477 -0.18(-5.34%)
Oct 27, 2020 3.290 3.490 3.270 3.370 916,783 +0.08(+2.43%)
Oct 26, 2020 3.400 3.400 3.220 3.290 259,663 -0.09(-2.66%)
Oct 23, 2020 3.390 3.434 3.310 3.380 231,800 -0.02(-0.59%)
Oct 22, 2020 3.400 3.640 3.320 3.400 935,191 +0.00(+0.00%)
Oct 21, 2020 3.440 3.460 3.350 3.400 178,895 -0.03(-0.87%)
Oct 20, 2020 3.600 3.620 3.420 3.430 312,208 -0.11(-3.11%)
Oct 19, 2020 3.550 3.650 3.490 3.540 372,087 -0.01(-0.28%)
Oct 16, 2020 3.370 3.570 3.300 3.550 663,100 +0.23(+6.93%)
Oct 15, 2020 3.350 3.430 3.280 3.320 162,286 -0.07(-2.06%)
Oct 14, 2020 3.420 3.450 3.350 3.390 171,665 -0.02(-0.59%)
Oct 13, 2020 3.460 3.500 3.400 3.410 191,759 -0.07(-2.01%)
Oct 12, 2020 3.470 3.520 3.430 3.480 239,203 +0.00(+0.00%)
Oct 09, 2020 3.460 3.490 3.410 3.480 239,600 +0.07(+2.05%)
Oct 08, 2020 3.540 3.540 3.370 3.410 824,615 -0.09(-2.57%)
Oct 07, 2020 3.350 3.580 3.330 3.500 836,408 +0.19(+5.74%)
Oct 06, 2020 3.330 3.390 3.310 3.310 261,556 -0.05(-1.49%)
Oct 05, 2020 3.410 3.450 3.270 3.360 290,999 -0.05(-1.47%)
Oct 02, 2020 3.390 3.470 3.360 3.410 309,700 -0.11(-3.12%)
Oct 01, 2020 3.770 3.770 3.380 3.520 2,051,864 +0.06(+1.73%)
Sep 30, 2020 3.470 3.600 3.380 3.460 577,055 +0.05(+1.47%)
Sep 29, 2020 3.320 3.450 3.260 3.410 731,863 +0.12(+3.65%)
Sep 28, 2020 3.300 3.380 3.250 3.290 258,903 +0.04(+1.23%)
Sep 25, 2020 3.220 3.417 3.220 3.250 266,400 +0.01(+0.31%)
Sep 24, 2020 3.200 3.320 3.110 3.240 264,584 -0.01(-0.31%)
Sep 23, 2020 3.400 3.460 3.220 3.250 529,768 -0.26(-7.41%)
Sep 22, 2020 3.600 3.640 3.450 3.510 286,413 -0.12(-3.31%)
Sep 21, 2020 3.720 3.730 3.550 3.630 319,831 -0.10(-2.68%)
Sep 18, 2020 3.770 3.800 3.650 3.730 380,500 -0.10(-2.61%)
Sep 17, 2020 3.800 3.920 3.730 3.830 330,290 -0.04(-1.03%)
Sep 16, 2020 3.900 3.950 3.820 3.870 392,995 -0.04(-1.02%)
Sep 15, 2020 3.760 4.050 3.650 3.910 1,985,326 +0.09(+2.36%)
Sep 14, 2020 3.670 3.840 3.520 3.820 1,184,900 +0.03(+0.79%)
Sep 11, 2020 3.910 4.030 3.570 3.790 14,577,700 +0.34(+9.86%)
Sep 10, 2020 3.500 3.530 3.420 3.450 179,909 -0.01(-0.29%)
Sep 09, 2020 3.390 3.540 3.380 3.460 212,978 +0.06(+1.76%)
Sep 08, 2020 3.380 3.480 3.200 3.400 657,294 -0.13(-3.68%)
Sep 04, 2020 3.660 3.675 3.120 3.530 921,300 -0.13(-3.55%)
Sep 03, 2020 3.750 3.840 3.650 3.660 387,886 -0.18(-4.69%)
Sep 02, 2020 3.990 4.020 3.580 3.840 1,227,411 -0.19(-4.71%)
Sep 01, 2020 4.100 4.150 3.960 4.030 552,438 -0.11(-2.66%)
Aug 31, 2020 4.040 4.230 4.030 4.140 602,476 +0.15(+3.76%)
Aug 28, 2020 4.060 4.060 3.910 3.990 430,800 -0.04(-0.99%)
Aug 27, 2020 4.160 4.310 3.950 4.030 978,960 -0.24(-5.62%)
Aug 26, 2020 4.420 4.580 4.250 4.270 646,340 -0.31(-6.77%)
Aug 25, 2020 4.270 4.580 4.230 4.580 677,074 +0.06(+1.33%)
Aug 24, 2020 4.430 4.650 4.200 4.520 1,996,218 +0.42(+10.24%)
Aug 21, 2020 4.080 4.170 4.020 4.100 436,900 +0.02(+0.49%)
Aug 20, 2020 4.070 4.150 4.010 4.080 348,638 +0.00(+0.00%)
Aug 19, 2020 4.270 4.320 4.060 4.080 414,181 -0.14(-3.32%)
Aug 18, 2020 4.350 4.400 4.150 4.220 759,395 -0.07(-1.63%)
Aug 17, 2020 3.950 4.380 3.950 4.290 1,810,034 +0.39(+10.00%)
Aug 14, 2020 3.960 4.020 3.900 3.900 457,700 -0.05(-1.27%)
Aug 13, 2020 4.020 4.070 3.920 3.950 511,933 -0.14(-3.42%)
Aug 12, 2020 4.060 4.110 3.940 4.090 770,542 +0.01(+0.25%)
Aug 11, 2020 3.950 4.200 3.820 4.080 1,617,417 +0.10(+2.51%)
Aug 10, 2020 4.100 4.100 3.960 3.980 585,733 -0.13(-3.16%)
Aug 07, 2020 3.940 4.600 3.920 4.110 3,347,500 +0.20(+5.12%)
Aug 06, 2020 4.080 4.100 3.870 3.910 1,076,606 -0.15(-3.69%)
Aug 05, 2020 4.080 4.160 4.020 4.060 621,577 -0.06(-1.46%)
Aug 04, 2020 4.000 4.250 3.930 4.120 985,955 +0.04(+0.98%)
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.