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 (%)
Jul 31, 2020 4.430 4.430 4.140 4.170 997,700 -0.23(-5.23%)
Jul 30, 2020 4.060 4.600 3.880 4.400 2,965,065 +0.29(+7.06%)
Jul 29, 2020 4.250 4.660 3.880 4.110 7,305,858 +0.29(+7.59%)
Jul 28, 2020 3.980 4.030 3.770 3.820 1,061,233 -0.19(-4.74%)
Jul 27, 2020 4.120 4.150 3.880 4.010 1,226,149 -0.08(-1.96%)
Jul 24, 2020 4.340 4.350 3.910 4.090 1,659,700 -0.18(-4.22%)
Jul 23, 2020 4.510 4.580 4.220 4.270 2,324,380 -0.32(-6.97%)
Jul 22, 2020 4.640 4.960 4.340 4.590 3,489,888 -0.24(-4.97%)
Jul 21, 2020 4.500 5.780 4.500 4.830 9,894,720 +0.52(+12.06%)
Jul 20, 2020 4.990 4.990 3.880 4.310 12,441,968 -0.89(-17.12%)
Jul 16, 2020 5.200 5.200 5.200 0 -0.47(-8.29%)
Jul 15, 2020 2.770 10.30 2.640 5.670 375,202,368 +3.41(+150.88%)
Jul 14, 2020 2.290 2.300 2.190 2.260 455,666 -0.03(-1.31%)
Jul 13, 2020 2.390 2.420 2.250 2.290 554,887 -0.06(-2.55%)
Jul 10, 2020 2.390 2.460 2.320 2.350 598,000 -0.06(-2.49%)
Jul 09, 2020 2.370 2.440 2.310 2.410 790,033 +0.12(+5.24%)
Jul 08, 2020 2.290 2.330 2.230 2.290 359,110 -0.01(-0.43%)
Jul 07, 2020 2.250 2.320 2.210 2.300 461,151 +0.07(+3.14%)
Jul 06, 2020 2.390 2.400 2.220 2.230 702,947 -0.18(-7.47%)
Jul 02, 2020 2.320 2.450 2.180 2.410 1,129,300 +0.09(+3.88%)
Jul 01, 2020 2.250 2.400 2.250 2.320 586,983 +0.04(+1.75%)
Jun 30, 2020 2.350 2.540 2.200 2.280 2,090,718 -0.21(-8.43%)
Jun 29, 2020 2.090 2.490 2.080 2.490 6,144,209 +0.44(+21.46%)
Jun 26, 2020 2.050 2.080 1.990 2.050 682,600 +0.02(+0.99%)
Jun 25, 2020 2.010 2.130 1.980 2.030 791,891 -0.10(-4.69%)
Jun 24, 2020 2.240 2.240 2.090 2.130 1,019,751 -0.12(-5.33%)
Jun 23, 2020 2.200 2.280 2.140 2.250 871,014 +0.06(+2.74%)
Jun 22, 2020 2.120 2.230 2.080 2.190 684,720 +0.10(+4.78%)
Jun 19, 2020 2.150 2.155 2.060 2.090 541,800 -0.06(-2.79%)
Jun 18, 2020 2.180 2.180 2.090 2.150 1,839,154 +0.05(+2.38%)
Jun 17, 2020 2.110 2.150 2.050 2.100 722,141 -0.03(-1.41%)
Jun 16, 2020 2.100 2.290 2.100 2.130 1,596,918 +0.04(+1.91%)
Jun 15, 2020 2.040 2.150 2.030 2.090 842,479 -0.04(-1.88%)
Jun 12, 2020 2.080 2.230 2.010 2.130 2,484,000 +0.09(+4.41%)
Jun 11, 2020 2.100 2.140 1.970 2.040 1,799,159 -0.13(-5.99%)
Jun 10, 2020 2.110 2.300 2.050 2.170 3,486,105 +0.06(+2.84%)
Jun 09, 2020 2.070 2.170 2.060 2.110 765,806 +0.00(+0.00%)
Jun 08, 2020 2.040 2.140 2.020 2.110 1,006,651 +0.10(+4.98%)
Jun 05, 2020 2.070 2.090 2.000 2.010 1,079,700 -0.06(-2.90%)
Jun 04, 2020 2.070 2.110 2.030 2.070 1,027,349 +0.00(+0.00%)
Jun 03, 2020 2.030 2.100 2.010 2.070 997,900 +0.04(+1.97%)
Jun 02, 2020 2.090 2.100 1.990 2.030 643,488 -0.07(-3.33%)
Jun 01, 2020 2.050 2.100 2.020 2.100 663,001 +0.06(+2.94%)
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%)
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.