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 UNCHANGED
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 (%)
Feb 28, 2020 2.740 2.930 2.600 2.790 83,200 -0.20(-6.69%)
Feb 27, 2020 3.150 3.150 2.600 2.990 86,085 -0.23(-7.24%)
Feb 26, 2020 3.180 3.350 3.160 3.224 33,828 +0.03(+1.05%)
Feb 25, 2020 3.390 3.450 3.160 3.190 43,167 -0.21(-6.18%)
Feb 24, 2020 3.450 3.480 3.330 3.400 37,763 -0.16(-4.49%)
Feb 21, 2020 3.650 3.805 3.550 3.560 28,800 -0.15(-4.04%)
Feb 20, 2020 3.790 3.889 3.640 3.710 18,428 -0.08(-2.11%)
Feb 19, 2020 3.800 3.950 3.790 3.790 23,577 -0.02(-0.52%)
Feb 18, 2020 3.750 3.810 3.615 3.810 27,051 +0.11(+2.97%)
Feb 14, 2020 3.570 3.760 3.570 3.700 52,100 +0.13(+3.64%)
Feb 13, 2020 3.670 3.670 3.400 3.570 58,245 -0.01(-0.28%)
Feb 12, 2020 3.690 3.700 3.550 3.580 51,329 -0.11(-2.98%)
Feb 11, 2020 3.610 3.820 3.601 3.690 92,642 -0.01(-0.27%)
Feb 10, 2020 3.820 3.825 3.700 3.700 41,472 -0.13(-3.39%)
Feb 07, 2020 3.830 3.950 3.730 3.830 53,800 +0.01(+0.26%)
Feb 06, 2020 3.910 3.930 3.800 3.820 41,250 -0.13(-3.29%)
Feb 05, 2020 3.890 4.020 3.850 3.950 76,879 +0.07(+1.80%)
Feb 04, 2020 3.900 3.930 3.750 3.880 88,205 -0.01(-0.26%)
Feb 03, 2020 3.880 4.040 3.770 3.890 86,902 -0.02(-0.51%)
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%)
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.