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 29, 2021 4.610 4.760 4.350 4.480 774,500 -0.14(-3.03%)
Jan 28, 2021 4.840 4.840 4.500 4.620 966,807 -0.32(-6.48%)
Jan 27, 2021 5.040 5.190 4.770 4.940 1,257,744 -0.36(-6.79%)
Jan 26, 2021 5.520 5.600 5.200 5.300 1,207,499 -0.31(-5.53%)
Jan 25, 2021 5.500 5.950 5.350 5.610 1,891,746 +0.06(+1.08%)
Jan 22, 2021 5.380 5.590 5.110 5.550 3,023,500 +0.07(+1.28%)
Jan 21, 2021 7.600 8.180 5.240 5.480 49,830,520 +1.18(+27.44%)
Jan 20, 2021 4.370 4.590 4.250 4.300 465,379 -0.07(-1.60%)
Jan 19, 2021 4.210 4.500 4.120 4.370 612,294 +0.20(+4.80%)
Jan 15, 2021 4.490 4.500 4.120 4.170 874,600 -0.26(-5.87%)
Jan 14, 2021 4.500 4.560 4.130 4.430 1,175,963 +0.05(+1.26%)
Jan 13, 2021 4.280 4.940 4.280 4.375 1,744,961 +0.04(+1.04%)
Jan 12, 2021 4.140 4.390 3.960 4.330 543,081 +0.20(+4.84%)
Jan 11, 2021 4.150 4.270 4.050 4.130 730,477 +0.03(+0.73%)
Jan 08, 2021 4.290 4.290 4.040 4.100 520,500 -0.01(-0.24%)
Jan 07, 2021 3.860 4.150 3.860 4.110 975,433 +0.31(+8.16%)
Jan 06, 2021 3.980 4.120 3.660 3.800 950,711 -0.22(-5.47%)
Jan 05, 2021 4.090 4.180 3.750 4.020 1,488,098 -0.48(-10.67%)
Jan 04, 2021 3.790 4.550 3.750 4.500 4,377,311 +0.90(+25.00%)
Dec 31, 2020 3.600 3.600 3.600 3,492,437 -0.05(-1.37%)
Dec 30, 2020 3.530 4.040 3.510 3.650 3,492,437 +0.24(+7.04%)
Dec 29, 2020 3.520 3.530 3.330 3.410 370,783 -0.08(-2.29%)
Dec 28, 2020 3.570 3.570 3.430 3.490 302,590 -0.01(-0.29%)
Dec 24, 2020 3.530 3.566 3.460 3.500 231,700 -0.01(-0.28%)
Dec 23, 2020 3.410 3.530 3.360 3.510 553,705 +0.07(+2.03%)
Dec 22, 2020 3.590 3.600 3.430 3.440 380,294 -0.10(-2.82%)
Dec 21, 2020 3.450 3.580 3.330 3.540 685,044 +0.12(+3.51%)
Dec 18, 2020 3.360 3.430 3.325 3.420 292,000 +0.07(+2.09%)
Dec 17, 2020 3.450 3.450 3.290 3.350 493,811 -0.10(-2.90%)
Dec 16, 2020 3.530 3.530 3.380 3.450 387,009 -0.04(-1.15%)
Dec 15, 2020 3.540 3.660 3.380 3.490 1,534,635 -0.01(-0.29%)
Dec 14, 2020 3.650 3.660 3.460 3.500 876,668 -0.19(-5.15%)
Dec 11, 2020 3.710 3.880 3.520 3.690 1,725,500 +0.03(+0.82%)
Dec 10, 2020 3.600 3.980 3.300 3.660 6,605,082 -0.81(-18.12%)
Dec 09, 2020 3.450 5.240 3.260 4.470 24,072,120 +1.06(+31.09%)
Dec 08, 2020 3.300 3.470 3.260 3.410 533,774 +0.15(+4.60%)
Dec 07, 2020 3.170 3.280 3.130 3.260 325,709 +0.11(+3.49%)
Dec 04, 2020 3.120 3.160 3.090 3.150 146,500 +0.04(+1.29%)
Dec 03, 2020 3.150 3.150 3.050 3.110 188,805 -0.04(-1.27%)
Dec 02, 2020 3.300 3.300 3.120 3.150 447,419 -0.15(-4.55%)
Dec 01, 2020 3.370 3.380 3.200 3.300 819,892 +0.13(+4.10%)
Nov 30, 2020 3.200 3.200 3.070 3.170 161,797 -0.01(-0.31%)
Nov 27, 2020 3.120 3.220 3.100 3.180 158,500 +0.06(+1.92%)
Nov 25, 2020 3.090 3.150 3.040 3.120 117,600 +0.06(+1.96%)
Nov 24, 2020 3.260 3.260 3.050 3.060 213,547 -0.13(-4.08%)
Nov 23, 2020 3.100 3.220 3.060 3.190 248,800 +0.08(+2.57%)
Nov 20, 2020 3.050 3.110 2.970 3.110 219,000 +0.12(+4.01%)
Nov 19, 2020 3.000 3.000 2.920 2.990 151,637 +0.01(+0.34%)
Nov 18, 2020 3.040 3.050 2.940 2.980 215,848 -0.05(-1.65%)
Nov 17, 2020 2.960 3.050 2.900 3.030 160,032 +0.05(+1.68%)
Nov 16, 2020 3.050 3.050 2.900 2.980 229,287 -0.02(-0.67%)
Nov 13, 2020 3.050 3.086 2.970 3.000 138,000 -0.07(-2.28%)
Nov 12, 2020 3.190 3.250 2.920 3.070 417,115 -0.08(-2.54%)
Nov 11, 2020 2.960 3.280 2.860 3.150 859,783 +0.25(+8.62%)
Nov 10, 2020 2.860 2.930 2.770 2.900 254,332 +0.02(+0.69%)
Nov 09, 2020 3.020 3.050 2.820 2.880 346,952 -0.09(-3.03%)
Nov 06, 2020 3.130 3.150 2.960 2.970 172,600 -0.18(-5.71%)
Nov 05, 2020 3.010 3.170 2.960 3.150 217,606 +0.15(+5.00%)
Nov 04, 2020 3.050 3.050 2.930 3.000 128,528 -0.03(-0.99%)
Nov 03, 2020 2.970 3.030 2.900 3.030 274,461 +0.15(+5.21%)
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.