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

Genetic Tech Spn ADR (NQ: GENE )

2.221 +0.041 (+1.88%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 26, 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 (%)
Oct 30, 2015 7.880 7.880 7.320 7.400 18,647 -0.16(-2.12%)
Oct 29, 2015 7.600 8.280 7.040 7.560 176,958 +0.08(+1.07%)
Oct 28, 2015 7.360 7.600 7.280 7.480 20,687 +0.08(+1.08%)
Oct 27, 2015 7.520 7.600 7.320 7.400 25,777 -0.20(-2.63%)
Oct 26, 2015 7.800 7.800 7.480 7.600 10,522 -0.08(-1.04%)
Oct 23, 2015 7.920 7.960 7.520 7.680 12,435 -0.08(-1.03%)
Oct 22, 2015 7.720 7.760 7.440 7.760 18,394 +0.08(+1.04%)
Oct 21, 2015 7.840 8.000 7.600 7.680 11,242 -0.08(-1.03%)
Oct 20, 2015 8.160 8.360 7.600 7.760 19,530 -0.28(-3.53%)
Oct 19, 2015 8.160 8.520 7.920 8.044 29,842 -0.12(-1.42%)
Oct 16, 2015 8.200 8.280 8.040 8.160 13,881 -0.04(-0.49%)
Oct 15, 2015 7.920 8.240 7.880 8.200 28,429 +0.23(+2.91%)
Oct 14, 2015 7.960 8.036 7.840 7.968 5,222 +0.01(+0.10%)
Oct 13, 2015 7.880 8.200 7.800 7.960 12,106 -0.10(-1.24%)
Oct 12, 2015 8.200 8.358 7.880 8.060 16,859 -0.02(-0.25%)
Oct 09, 2015 7.760 8.200 7.680 8.080 22,393 +0.20(+2.54%)
Oct 08, 2015 7.880 7.991 7.520 7.880 17,875 -0.12(-1.50%)
Oct 07, 2015 7.760 8.000 7.400 8.000 41,381 +0.12(+1.52%)
Oct 06, 2015 7.920 8.360 7.640 7.880 22,439 -0.12(-1.50%)
Oct 05, 2015 8.360 8.360 7.720 8.000 26,623 -0.28(-3.38%)
Oct 02, 2015 7.680 8.680 7.680 8.280 69,635 +0.20(+2.48%)
Oct 01, 2015 8.000 8.360 7.280 8.080 87,130 +0.96(+13.48%)
Sep 30, 2015 7.240 7.440 7.040 7.120 15,715 -0.04(-0.56%)
Sep 29, 2015 7.720 7.720 6.880 7.160 47,333 -0.40(-5.29%)
Sep 28, 2015 8.280 8.280 7.520 7.560 39,503 -0.76(-9.13%)
Sep 25, 2015 8.960 8.960 8.240 8.320 32,894 -0.36(-4.15%)
Sep 24, 2015 9.000 9.120 8.560 8.680 34,054 -0.36(-3.98%)
Sep 23, 2015 9.160 9.240 9.040 9.040 16,315 -0.12(-1.31%)
Sep 22, 2015 9.360 9.520 9.120 9.160 25,767 -0.28(-2.97%)
Sep 21, 2015 10.20 10.32 9.400 9.440 36,958 -0.40(-4.07%)
Sep 18, 2015 9.360 10.24 9.320 9.840 102,904 +0.48(+5.13%)
Sep 17, 2015 9.240 9.720 9.240 9.360 43,727 +0.24(+2.63%)
Sep 16, 2015 9.360 9.520 9.080 9.120 18,324 -0.04(-0.44%)
Sep 15, 2015 9.360 9.548 9.160 9.160 20,852 -0.32(-3.38%)
Sep 14, 2015 9.360 9.520 9.200 9.480 16,562 +0.08(+0.85%)
Sep 11, 2015 9.320 9.840 9.000 9.400 93,900 +0.08(+0.86%)
Sep 10, 2015 9.160 9.440 8.920 9.320 32,542 +0.20(+2.19%)
Sep 09, 2015 10.00 10.00 9.040 9.120 28,282 -0.60(-6.17%)
Sep 08, 2015 9.480 9.840 9.360 9.720 29,911 +0.28(+2.97%)
Sep 04, 2015 9.120 9.440 9.440 9.440 14,250 +0.12(+1.29%)
Sep 03, 2015 9.440 9.755 9.240 9.320 24,106 -0.04(-0.43%)
Sep 02, 2015 9.200 9.800 9.200 9.360 21,011 +0.08(+0.87%)
Sep 01, 2015 9.200 10.16 8.840 9.280 50,659 -0.08(-0.86%)
Aug 31, 2015 9.320 9.800 9.240 9.360 42,467 +0.16(+1.74%)
Aug 28, 2015 8.760 9.200 8.600 9.200 73,745 +0.64(+7.48%)
Aug 27, 2015 8.600 8.880 8.240 8.560 57,294 +0.32(+3.88%)
Aug 26, 2015 8.280 8.440 8.040 8.240 72,890 -0.04(-0.48%)
Aug 25, 2015 8.880 9.220 8.280 8.280 32,142 -0.20(-2.36%)
Aug 24, 2015 8.800 9.480 8.000 8.480 50,304 -1.00(-10.54%)
Aug 21, 2015 10.44 10.44 8.920 9.480 49,810 -0.80(-7.78%)
Aug 20, 2015 10.64 10.80 10.00 10.28 55,416 -0.48(-4.46%)
Aug 19, 2015 10.80 11.04 10.60 10.76 22,510 -0.08(-0.74%)
Aug 18, 2015 10.92 11.20 10.72 10.84 25,056 +0.00(+0.00%)
Aug 17, 2015 11.00 11.20 10.52 10.84 33,521 +0.20(+1.88%)
Aug 14, 2015 10.76 11.16 10.60 10.64 34,982 -0.28(-2.57%)
Aug 13, 2015 11.52 11.52 10.92 10.92 40,080 -0.52(-4.55%)
Aug 12, 2015 11.44 11.52 11.20 11.44 38,373 +0.00(+0.00%)
Aug 11, 2015 11.56 11.72 11.40 11.44 36,231 -0.16(-1.38%)
Aug 10, 2015 11.80 12.30 11.44 11.60 72,971 -0.44(-3.65%)
Aug 07, 2015 12.36 12.36 11.56 12.04 73,308 -0.12(-0.99%)
Aug 06, 2015 13.44 13.48 11.92 12.16 451,476 +0.96(+8.57%)
Aug 05, 2015 11.76 12.00 11.20 11.20 43,776 -0.68(-5.72%)
Aug 04, 2015 11.72 12.27 11.44 11.88 33,742 +0.16(+1.37%)
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.