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

Genetic Tech Spn ADR (NQ: GENE )

2.180 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 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 (%)
May 29, 2020 2.100 2.150 1.985 2.040 1,178,800 +0.00(+0.00%)
May 28, 2020 2.060 2.110 2.000 2.040 931,469 -0.02(-0.97%)
May 27, 2020 2.060 2.090 1.970 2.060 1,259,849 +0.05(+2.49%)
May 26, 2020 2.030 2.070 1.870 2.010 5,200,977 -0.39(-16.25%)
May 22, 2020 2.330 2.450 2.330 2.400 3,291,800 -0.05(-2.04%)
May 21, 2020 2.500 2.640 2.320 2.450 644,880 -0.01(-0.41%)
May 20, 2020 2.570 2.800 2.250 2.460 1,455,547 +0.00(+0.00%)
May 19, 2020 2.520 2.535 2.310 2.460 247,618 -0.06(-2.38%)
May 18, 2020 2.450 2.600 2.440 2.520 470,611 +0.08(+3.28%)
May 15, 2020 2.380 2.590 2.310 2.440 478,100 +0.07(+2.95%)
May 14, 2020 2.050 2.640 2.010 2.370 2,573,048 +0.26(+12.32%)
May 13, 2020 2.190 2.190 2.010 2.110 249,251 -0.06(-2.76%)
May 12, 2020 2.170 2.260 2.140 2.170 358,484 +0.03(+1.40%)
May 11, 2020 2.230 2.230 2.070 2.140 271,399 +0.03(+1.42%)
May 08, 2020 2.200 2.260 2.050 2.110 303,000 -0.10(-4.52%)
May 07, 2020 2.210 2.260 2.170 2.210 319,804 -0.09(-3.91%)
May 06, 2020 2.350 2.370 2.160 2.300 570,024 -0.05(-2.13%)
May 05, 2020 2.020 2.500 2.020 2.350 2,814,385 +0.31(+15.20%)
May 04, 2020 2.050 2.080 1.960 2.040 397,231 -0.01(-0.49%)
May 01, 2020 2.050 2.200 1.920 2.050 2,238,800 +0.18(+9.63%)
Apr 30, 2020 1.900 1.910 1.860 1.870 400,894 -0.05(-2.60%)
Apr 29, 2020 1.800 1.950 1.780 1.920 266,562 +0.08(+4.35%)
Apr 28, 2020 1.870 1.880 1.790 1.840 149,287 -0.03(-1.60%)
Apr 27, 2020 1.810 1.890 1.800 1.870 316,644 +0.05(+2.75%)
Apr 24, 2020 1.870 1.870 1.760 1.820 177,200 -0.02(-1.09%)
Apr 23, 2020 1.810 1.890 1.810 1.840 107,856 +0.01(+0.55%)
Apr 22, 2020 2.010 2.010 1.800 1.830 231,866 -0.05(-2.66%)
Apr 21, 2020 1.890 1.950 1.750 1.880 332,976 -0.02(-1.05%)
Apr 20, 2020 2.000 2.030 1.860 1.900 1,479,858 -0.40(-17.39%)
Apr 17, 2020 2.180 2.840 1.990 2.300 30,063,500 +0.67(+41.10%)
Apr 16, 2020 1.720 1.730 1.600 1.630 42,777 -0.06(-3.61%)
Apr 15, 2020 1.750 1.750 1.550 1.691 90,711 -0.06(-3.37%)
Apr 14, 2020 1.700 1.770 1.690 1.750 142,128 +0.05(+2.94%)
Apr 13, 2020 1.760 1.760 1.610 1.700 34,331 +0.01(+0.40%)
Apr 09, 2020 1.620 1.760 1.610 1.693 128,900 +0.09(+5.83%)
Apr 08, 2020 1.650 1.650 1.570 1.600 42,769 +0.02(+1.27%)
Apr 07, 2020 1.660 1.680 1.490 1.580 121,532 +0.05(+3.27%)
Apr 06, 2020 1.690 1.745 1.470 1.530 271,681 +0.08(+5.52%)
Apr 03, 2020 1.690 1.800 1.450 1.450 149,100 -0.16(-9.94%)
Apr 02, 2020 1.750 1.750 1.600 1.610 142,710 -0.02(-1.23%)
Apr 01, 2020 2.050 2.780 1.630 1.630 624,664 -0.34(-17.26%)
Mar 31, 2020 1.900 1.980 1.900 1.970 28,685 +0.02(+1.03%)
Mar 30, 2020 1.950 1.990 1.880 1.950 26,941 +0.08(+4.33%)
Mar 27, 2020 1.910 2.100 1.730 1.869 32,500 -0.03(-1.63%)
Mar 26, 2020 1.810 1.930 1.810 1.900 26,812 +0.08(+4.40%)
Mar 25, 2020 1.670 1.870 1.630 1.820 43,341 +0.20(+12.35%)
Mar 24, 2020 1.480 1.630 1.480 1.620 27,969 +0.15(+10.20%)
Mar 23, 2020 1.630 1.661 1.408 1.470 72,654 -0.22(-13.02%)
Mar 20, 2020 1.620 1.770 1.620 1.690 43,800 +0.04(+2.42%)
Mar 19, 2020 1.510 1.700 1.510 1.650 35,704 +0.09(+5.77%)
Mar 18, 2020 1.570 1.750 1.510 1.560 59,371 -0.17(-9.83%)
Mar 17, 2020 1.680 1.790 1.600 1.730 69,885 +0.01(+0.58%)
Mar 16, 2020 1.910 2.020 1.720 1.720 91,522 -0.28(-14.00%)
Mar 13, 2020 2.330 2.380 2.000 2.000 47,100 -0.33(-14.16%)
Mar 12, 2020 2.070 2.340 2.000 2.330 38,562 -0.03(-1.27%)
Mar 11, 2020 2.570 2.695 2.360 2.360 55,783 -0.22(-8.53%)
Mar 10, 2020 2.690 2.720 2.560 2.580 53,292 -0.21(-7.53%)
Mar 09, 2020 2.830 2.880 2.660 2.790 80,085 -0.10(-3.46%)
Mar 06, 2020 2.840 2.911 2.832 2.890 27,900 -0.03(-1.03%)
Mar 05, 2020 2.820 2.970 2.820 2.920 13,429 -0.03(-1.02%)
Mar 04, 2020 2.830 3.030 2.830 2.950 14,554 +0.06(+2.08%)
Mar 03, 2020 2.990 2.990 2.810 2.890 17,125 -0.12(-3.98%)
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.