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

Genetic Tech Spn ADR (NQ: GENE )

2.255 +0.035 (+1.56%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 3, 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 (%)
Jul 31, 2017 3.520 3.520 3.320 3.400 11,356 +0.00(+0.00%)
Jul 28, 2017 3.480 3.480 3.360 3.400 7,507 +0.00(+0.00%)
Jul 27, 2017 3.400 3.480 3.320 3.400 26,968 -0.04(-1.16%)
Jul 26, 2017 3.320 3.480 3.320 3.440 12,638 -0.03(-0.92%)
Jul 25, 2017 3.440 3.520 3.200 3.472 15,308 -0.01(-0.23%)
Jul 24, 2017 3.343 3.600 3.343 3.480 15,048 -0.12(-3.23%)
Jul 21, 2017 3.580 3.600 3.431 3.596 10,689 +0.04(+1.01%)
Jul 20, 2017 3.600 3.600 3.400 3.560 16,391 +0.12(+3.49%)
Jul 19, 2017 3.436 3.440 3.284 3.440 16,995 +0.07(+2.10%)
Jul 18, 2017 3.360 3.440 3.321 3.369 19,345 -0.07(-1.90%)
Jul 17, 2017 3.440 3.440 3.320 3.434 5,367 -0.01(-0.16%)
Jul 14, 2017 3.356 3.480 3.340 3.440 5,435 +0.00(+0.00%)
Jul 13, 2017 3.480 3.540 3.320 3.440 9,874 -0.06(-1.59%)
Jul 12, 2017 3.600 3.613 3.320 3.496 13,828 +0.02(+0.45%)
Jul 11, 2017 3.520 3.520 3.400 3.480 15,395 -0.04(-1.15%)
Jul 10, 2017 3.755 3.755 3.440 3.520 17,031 -0.11(-3.07%)
Jul 07, 2017 3.480 3.668 3.440 3.632 23,735 +0.23(+6.80%)
Jul 06, 2017 3.562 3.624 3.284 3.401 17,800 -0.24(-6.56%)
Jul 05, 2017 3.760 3.760 3.560 3.640 32,268 -0.04(-1.10%)
Jul 03, 2017 3.720 3.720 3.520 3.680 2,770 +0.08(+2.11%)
Jun 30, 2017 3.680 3.680 3.600 3.604 17,215 -0.08(-2.07%)
Jun 29, 2017 3.640 3.760 3.560 3.680 12,124 +0.08(+2.15%)
Jun 28, 2017 3.520 3.640 3.480 3.602 10,243 +0.12(+3.51%)
Jun 27, 2017 3.400 3.600 3.400 3.480 9,976 -0.04(-1.13%)
Jun 26, 2017 3.520 3.560 3.364 3.520 10,848 -0.01(-0.31%)
Jun 23, 2017 3.640 3.721 3.248 3.531 49,884 -0.03(-0.82%)
Jun 22, 2017 3.440 3.680 3.400 3.560 68,286 +0.04(+1.14%)
Jun 21, 2017 3.320 3.600 3.280 3.520 50,637 +0.20(+6.02%)
Jun 20, 2017 3.360 3.360 3.200 3.320 37,408 +0.12(+3.89%)
Jun 19, 2017 3.000 3.222 3.000 3.196 24,699 +0.16(+5.37%)
Jun 16, 2017 3.072 3.152 3.000 3.033 44,703 -0.14(-4.51%)
Jun 15, 2017 3.308 3.308 3.000 3.176 26,174 -0.02(-0.75%)
Jun 14, 2017 3.360 3.360 3.160 3.200 29,051 -0.05(-1.48%)
Jun 13, 2017 3.320 3.400 3.200 3.248 30,368 -0.07(-2.15%)
Jun 12, 2017 3.440 3.440 3.240 3.319 27,034 +0.03(+0.80%)
Jun 09, 2017 3.320 3.440 3.240 3.293 36,619 -0.05(-1.41%)
Jun 08, 2017 3.264 3.440 3.200 3.340 53,417 -0.02(-0.58%)
Jun 07, 2017 3.915 3.915 3.160 3.360 134,417 -0.42(-11.03%)
Jun 06, 2017 4.360 4.400 3.681 3.776 130,231 -0.54(-12.59%)
Jun 05, 2017 4.360 4.400 4.320 4.320 22,014 -0.04(-0.92%)
Jun 02, 2017 4.360 4.400 4.320 4.360 12,389 +0.04(+0.93%)
Jun 01, 2017 4.350 4.360 4.320 4.320 7,927 +0.00(+0.00%)
May 31, 2017 4.320 4.400 4.320 4.320 15,912 +0.00(+0.00%)
May 30, 2017 4.320 4.440 4.320 4.320 21,776 -0.04(-0.92%)
May 26, 2017 4.400 4.440 4.320 4.360 21,802 +0.00(+0.00%)
May 25, 2017 4.360 4.400 4.320 4.360 33,650 +0.04(+0.93%)
May 24, 2017 4.320 4.440 4.320 4.320 18,632 -0.04(-0.92%)
May 23, 2017 4.400 4.472 4.240 4.360 32,981 -0.08(-1.80%)
May 22, 2017 4.480 4.560 4.400 4.440 16,200 +0.00(+0.00%)
May 19, 2017 4.440 4.560 4.440 4.440 6,651 +0.00(+0.00%)
May 18, 2017 4.440 4.560 4.440 4.440 32,132 +0.00(+0.00%)
May 17, 2017 4.600 4.600 4.400 4.440 29,239 -0.12(-2.63%)
May 16, 2017 4.520 4.600 4.440 4.560 22,017 +0.04(+0.78%)
May 15, 2017 4.480 4.560 4.440 4.525 11,860 +0.00(+0.11%)
May 12, 2017 4.484 4.560 4.480 4.520 7,941 -0.04(-0.88%)
May 11, 2017 4.480 4.680 4.440 4.560 21,733 +0.08(+1.79%)
May 10, 2017 4.440 4.560 4.440 4.480 39,573 +0.06(+1.45%)
May 09, 2017 4.440 4.480 4.360 4.416 33,812 -0.06(-1.43%)
May 08, 2017 4.520 4.520 4.400 4.480 22,991 +0.10(+2.28%)
May 05, 2017 4.400 4.520 4.320 4.380 44,324 -0.07(-1.49%)
May 04, 2017 4.600 4.694 4.280 4.446 98,545 -0.19(-4.17%)
May 03, 2017 4.640 4.680 4.520 4.640 23,752 +0.04(+0.87%)
May 02, 2017 4.960 4.960 4.600 4.600 66,810 -0.28(-5.74%)
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.