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

Genetic Tech Spn ADR (NQ: GENE )

2.400 +0.150 (+6.67%)
Streaming Delayed Price Updated: 9:41 AM EDT, May 6, 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 (%)
Dec 30, 2016 4.320 4.320 4.320 0 +0.00(+0.00%)
Dec 29, 2016 4.320 4.520 4.320 4.320 81,367 +0.00(+0.00%)
Dec 28, 2016 4.320 4.680 4.240 4.320 144,620 +0.08(+1.89%)
Dec 27, 2016 4.360 4.422 4.240 4.240 50,237 -0.24(-5.36%)
Dec 23, 2016 4.480 4.480 4.480 0 +0.20(+4.67%)
Dec 22, 2016 4.240 4.360 4.200 4.280 27,938 +0.00(+0.00%)
Dec 21, 2016 4.360 4.400 4.200 4.280 39,385 -0.04(-0.93%)
Dec 20, 2016 4.360 4.440 4.320 4.320 55,951 +0.00(+0.00%)
Dec 19, 2016 4.240 4.480 4.160 4.320 74,901 +0.08(+1.89%)
Dec 16, 2016 4.280 4.280 4.160 4.240 50,839 +0.00(+0.00%)
Dec 15, 2016 4.520 4.560 4.160 4.240 125,115 -0.32(-7.02%)
Dec 14, 2016 4.680 4.760 4.400 4.560 226,294 +0.04(+0.88%)
Dec 13, 2016 4.680 4.760 4.480 4.520 117,413 -0.12(-2.59%)
Dec 12, 2016 4.880 4.880 4.600 4.640 139,392 -0.20(-4.13%)
Dec 09, 2016 4.800 5.134 4.760 4.840 98,888 +0.08(+1.68%)
Dec 08, 2016 4.840 4.880 4.600 4.760 147,657 -0.04(-0.83%)
Dec 07, 2016 5.200 5.200 4.720 4.800 133,279 -0.20(-4.00%)
Dec 06, 2016 4.840 5.400 4.680 5.000 206,689 +0.36(+7.76%)
Dec 05, 2016 5.200 5.200 4.480 4.640 204,150 -0.56(-10.77%)
Dec 02, 2016 5.600 5.600 4.920 5.200 317,806 -0.40(-7.14%)
Dec 01, 2016 6.200 6.360 5.440 5.600 608,309 -3.16(-36.07%)
Nov 30, 2016 7.720 9.200 7.640 8.760 681,686 +0.20(+2.34%)
Nov 29, 2016 6.680 11.56 6.480 8.560 6,531,388 +3.33(+63.73%)
Nov 28, 2016 5.280 5.480 5.160 5.228 24,957 -0.01(-0.23%)
Nov 25, 2016 5.240 5.280 5.040 5.240 6,904 +0.00(+0.08%)
Nov 23, 2016 5.236 5.236 5.236 0 -0.12(-2.31%)
Nov 22, 2016 5.560 5.560 5.200 5.360 9,865 -0.16(-2.90%)
Nov 21, 2016 5.520 5.669 5.510 5.520 4,588 -0.04(-0.72%)
Nov 18, 2016 5.560 6.000 5.516 5.560 14,813 -0.08(-1.42%)
Nov 17, 2016 5.360 5.762 5.200 5.640 18,903 +0.13(+2.33%)
Nov 16, 2016 5.080 5.876 5.000 5.512 40,037 +0.43(+8.50%)
Nov 15, 2016 5.200 5.200 5.000 5.080 18,233 -0.12(-2.31%)
Nov 14, 2016 5.280 5.440 5.200 5.200 7,593 -0.20(-3.70%)
Nov 11, 2016 5.480 5.480 5.320 5.400 6,725 -0.08(-1.46%)
Nov 10, 2016 5.240 5.680 5.240 5.480 35,529 +0.29(+5.53%)
Nov 09, 2016 5.360 5.520 5.040 5.193 20,105 -0.32(-5.83%)
Nov 08, 2016 5.680 5.680 4.920 5.514 6,029 -0.13(-2.23%)
Nov 07, 2016 6.600 6.600 5.400 5.640 15,384 +0.32(+6.02%)
Nov 04, 2016 5.520 5.760 5.320 5.320 3,629 -0.28(-5.00%)
Nov 03, 2016 5.600 5.840 5.320 5.600 8,072 +0.00(+0.00%)
Nov 02, 2016 5.520 5.760 5.476 5.600 6,382 +0.08(+1.46%)
Nov 01, 2016 5.200 5.600 5.200 5.520 9,066 +0.40(+7.71%)
Oct 31, 2016 5.280 5.440 5.120 5.124 5,248 -0.30(-5.58%)
Oct 28, 2016 5.920 5.920 4.800 5.427 22,673 -0.49(-8.32%)
Oct 27, 2016 5.960 6.000 5.797 5.920 6,638 -0.04(-0.66%)
Oct 26, 2016 6.040 6.040 5.886 5.960 2,891 -0.08(-1.33%)
Oct 25, 2016 6.074 6.120 5.800 6.040 17,838 -0.12(-1.95%)
Oct 24, 2016 6.360 6.360 6.040 6.160 10,273 -0.08(-1.28%)
Oct 21, 2016 6.160 6.400 6.120 6.240 22,768 +0.12(+1.96%)
Oct 20, 2016 6.160 6.236 5.973 6.120 17,873 +0.00(+0.00%)
Oct 19, 2016 6.040 6.307 6.040 6.120 13,054 +0.04(+0.66%)
Oct 18, 2016 6.440 6.440 6.000 6.080 16,252 -0.40(-6.17%)
Oct 17, 2016 6.800 6.800 6.320 6.480 17,328 -0.16(-2.41%)
Oct 14, 2016 6.320 6.920 6.049 6.640 95,969 +0.32(+5.06%)
Oct 13, 2016 6.240 6.520 6.120 6.320 12,339 -0.04(-0.63%)
Oct 12, 2016 6.720 6.800 6.240 6.360 23,812 -0.36(-5.36%)
Oct 11, 2016 6.640 6.800 6.640 6.720 2,930 +0.00(+0.00%)
Oct 10, 2016 6.800 6.840 6.640 6.720 14,504 -0.12(-1.75%)
Oct 07, 2016 6.840 6.960 6.840 6.840 4,482 -0.08(-1.16%)
Oct 06, 2016 6.960 7.000 6.920 6.920 2,589 -0.12(-1.70%)
Oct 05, 2016 7.040 7.040 6.998 7.040 4,380 +0.04(+0.57%)
Oct 04, 2016 6.920 7.080 6.920 7.000 8,611 +0.08(+1.16%)
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.