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

Genetic Tech Spn ADR (NQ: GENE )

2.320 -0.120 (-4.92%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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 (%)
Aug 31, 2020 4.040 4.230 4.030 4.140 602,476 +0.15(+3.76%)
Aug 28, 2020 4.060 4.060 3.910 3.990 430,800 -0.04(-0.99%)
Aug 27, 2020 4.160 4.310 3.950 4.030 978,960 -0.24(-5.62%)
Aug 26, 2020 4.420 4.580 4.250 4.270 646,340 -0.31(-6.77%)
Aug 25, 2020 4.270 4.580 4.230 4.580 677,074 +0.06(+1.33%)
Aug 24, 2020 4.430 4.650 4.200 4.520 1,996,218 +0.42(+10.24%)
Aug 21, 2020 4.080 4.170 4.020 4.100 436,900 +0.02(+0.49%)
Aug 20, 2020 4.070 4.150 4.010 4.080 348,638 +0.00(+0.00%)
Aug 19, 2020 4.270 4.320 4.060 4.080 414,181 -0.14(-3.32%)
Aug 18, 2020 4.350 4.400 4.150 4.220 759,395 -0.07(-1.63%)
Aug 17, 2020 3.950 4.380 3.950 4.290 1,810,034 +0.39(+10.00%)
Aug 14, 2020 3.960 4.020 3.900 3.900 457,700 -0.05(-1.27%)
Aug 13, 2020 4.020 4.070 3.920 3.950 511,933 -0.14(-3.42%)
Aug 12, 2020 4.060 4.110 3.940 4.090 770,542 +0.01(+0.25%)
Aug 11, 2020 3.950 4.200 3.820 4.080 1,617,417 +0.10(+2.51%)
Aug 10, 2020 4.100 4.100 3.960 3.980 585,733 -0.13(-3.16%)
Aug 07, 2020 3.940 4.600 3.920 4.110 3,347,500 +0.20(+5.12%)
Aug 06, 2020 4.080 4.100 3.870 3.910 1,076,606 -0.15(-3.69%)
Aug 05, 2020 4.080 4.160 4.020 4.060 621,577 -0.06(-1.46%)
Aug 04, 2020 4.000 4.250 3.930 4.120 985,955 +0.04(+0.98%)
Aug 03, 2020 4.160 4.160 3.980 4.080 838,981 -0.09(-2.16%)
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%)
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.