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

Genetic Tech Spn ADR (NQ: GENE )

2.250 -0.140 (-5.86%)
Streaming Delayed Price Updated: 3:56 PM EDT, Apr 24, 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, 2020 4.100 4.100 3.800 3.910 66,800 -0.19(-4.63%)
Jan 30, 2020 3.950 4.160 3.930 4.100 80,967 +0.13(+3.27%)
Jan 29, 2020 4.330 4.430 3.850 3.970 290,574 -0.33(-7.67%)
Jan 28, 2020 4.410 4.577 4.300 4.300 73,458 -0.03(-0.69%)
Jan 27, 2020 4.280 4.670 4.221 4.330 289,684 +0.00(+0.00%)
Jan 24, 2020 4.270 4.670 4.220 4.330 326,600 +0.02(+0.46%)
Jan 23, 2020 4.430 4.600 4.240 4.310 542,220 -0.12(-2.71%)
Jan 22, 2020 4.300 4.740 4.240 4.430 983,184 +0.21(+4.98%)
Jan 21, 2020 3.980 4.310 3.980 4.220 269,016 +0.28(+7.11%)
Jan 17, 2020 3.980 4.110 3.820 3.940 395,600 -0.07(-1.75%)
Jan 16, 2020 4.080 4.290 3.830 4.010 352,448 -0.01(-0.25%)
Jan 15, 2020 4.390 4.540 4.000 4.020 421,342 -0.38(-8.64%)
Jan 14, 2020 4.280 5.100 4.170 4.400 2,381,301 +0.14(+3.29%)
Jan 13, 2020 4.020 4.380 4.000 4.260 475,448 +0.15(+3.65%)
Jan 10, 2020 4.540 5.360 4.060 4.110 2,489,700 -0.62(-13.11%)
Jan 09, 2020 3.210 4.800 3.080 4.730 5,173,546 +1.47(+45.09%)
Jan 08, 2020 3.850 4.000 3.180 3.260 2,018,040 -1.25(-27.72%)
Jan 07, 2020 2.080 5.220 2.010 4.510 17,073,440 +2.43(+116.83%)
Jan 06, 2020 1.980 2.080 1.950 2.080 31,488 +0.13(+6.65%)
Jan 03, 2020 2.010 2.100 1.900 1.950 63,200 -0.09(-4.31%)
Jan 02, 2020 2.080 2.080 2.000 2.038 22,314 +0.05(+2.41%)
Dec 31, 2019 1.960 2.029 1.950 1.990 24,700 +0.00(+0.01%)
Dec 30, 2019 2.050 2.072 1.925 1.990 20,936 -0.04(-1.97%)
Dec 27, 2019 1.900 2.100 1.889 2.030 163,700 +0.13(+6.84%)
Dec 26, 2019 1.850 1.950 1.810 1.900 64,232 +0.05(+2.80%)
Dec 24, 2019 1.860 1.900 1.830 1.848 8,400 -0.00(-0.12%)
Dec 23, 2019 1.890 1.905 1.810 1.851 21,094 -0.00(-0.24%)
Dec 20, 2019 1.940 1.950 1.850 1.855 35,600 -0.08(-4.38%)
Dec 19, 2019 1.870 1.960 1.860 1.940 54,918 -0.04(-2.02%)
Dec 18, 2019 1.910 2.030 1.850 1.980 44,728 -0.07(-3.43%)
Dec 17, 2019 2.240 2.240 1.990 2.050 46,732 -0.11(-5.08%)
Dec 16, 2019 2.010 2.240 2.010 2.160 53,530 +0.10(+4.84%)
Dec 13, 2019 2.100 2.150 2.000 2.060 44,800 -0.11(-4.88%)
Dec 12, 2019 2.300 2.350 2.100 2.166 139,200 -0.12(-5.08%)
Dec 11, 2019 1.890 2.480 1.890 2.282 285,339 +0.40(+21.37%)
Dec 10, 2019 1.810 1.940 1.810 1.880 30,939 +0.08(+4.44%)
Dec 09, 2019 1.820 1.820 1.710 1.800 7,124 +0.01(+0.56%)
Dec 06, 2019 1.800 1.820 1.760 1.790 7,000 -0.01(-0.56%)
Dec 05, 2019 1.830 1.830 1.743 1.800 4,315 +0.01(+0.56%)
Dec 04, 2019 1.820 1.820 1.724 1.790 6,558 +0.08(+4.68%)
Dec 03, 2019 1.830 1.840 1.710 1.710 44,081 -0.16(-8.38%)
Dec 02, 2019 1.850 1.959 1.850 1.866 4,894 -0.02(-1.26%)
Nov 29, 2019 1.980 1.980 1.810 1.890 5,300 +0.00(+0.15%)
Nov 27, 2019 1.870 1.910 1.850 1.887 7,900 -0.00(-0.14%)
Nov 26, 2019 2.040 2.040 1.880 1.890 41,793 -0.15(-7.36%)
Nov 25, 2019 1.980 2.040 1.980 2.040 8,635 +0.06(+3.03%)
Nov 22, 2019 1.850 1.990 1.850 1.980 17,000 +0.13(+7.03%)
Nov 21, 2019 1.990 2.036 1.850 1.850 13,165 -0.09(-4.64%)
Nov 20, 2019 1.820 2.030 1.810 1.940 90,736 +0.12(+6.60%)
Nov 19, 2019 1.810 1.820 1.780 1.820 3,919 -0.02(-1.09%)
Nov 18, 2019 1.870 1.870 1.800 1.840 4,611 +0.02(+1.10%)
Nov 15, 2019 1.850 1.860 1.760 1.820 12,100 -0.02(-1.09%)
Nov 14, 2019 1.850 1.876 1.800 1.840 16,476 +0.04(+2.22%)
Nov 13, 2019 1.900 1.900 1.770 1.800 34,838 -0.11(-5.78%)
Nov 12, 2019 1.910 1.934 1.900 1.910 6,062 -0.03(-1.53%)
Nov 11, 2019 2.000 2.009 1.900 1.940 4,235 +0.01(+0.52%)
Nov 08, 2019 1.930 1.940 1.930 1.930 3,000 +0.00(+0.00%)
Nov 07, 2019 1.930 1.990 1.930 1.930 7,613 -0.02(-1.02%)
Nov 06, 2019 2.025 2.050 1.930 1.950 31,479 -0.07(-3.35%)
Nov 05, 2019 2.020 2.030 1.953 2.017 12,142 +0.06(+2.93%)
Nov 04, 2019 1.954 2.050 1.954 1.960 7,834 -0.07(-3.45%)
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.