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 (%)
Sep 30, 2020 3.470 3.600 3.380 3.460 577,055 +0.05(+1.47%)
Sep 29, 2020 3.320 3.450 3.260 3.410 731,863 +0.12(+3.65%)
Sep 28, 2020 3.300 3.380 3.250 3.290 258,903 +0.04(+1.23%)
Sep 25, 2020 3.220 3.417 3.220 3.250 266,400 +0.01(+0.31%)
Sep 24, 2020 3.200 3.320 3.110 3.240 264,584 -0.01(-0.31%)
Sep 23, 2020 3.400 3.460 3.220 3.250 529,768 -0.26(-7.41%)
Sep 22, 2020 3.600 3.640 3.450 3.510 286,413 -0.12(-3.31%)
Sep 21, 2020 3.720 3.730 3.550 3.630 319,831 -0.10(-2.68%)
Sep 18, 2020 3.770 3.800 3.650 3.730 380,500 -0.10(-2.61%)
Sep 17, 2020 3.800 3.920 3.730 3.830 330,290 -0.04(-1.03%)
Sep 16, 2020 3.900 3.950 3.820 3.870 392,995 -0.04(-1.02%)
Sep 15, 2020 3.760 4.050 3.650 3.910 1,985,326 +0.09(+2.36%)
Sep 14, 2020 3.670 3.840 3.520 3.820 1,184,900 +0.03(+0.79%)
Sep 11, 2020 3.910 4.030 3.570 3.790 14,577,700 +0.34(+9.86%)
Sep 10, 2020 3.500 3.530 3.420 3.450 179,909 -0.01(-0.29%)
Sep 09, 2020 3.390 3.540 3.380 3.460 212,978 +0.06(+1.76%)
Sep 08, 2020 3.380 3.480 3.200 3.400 657,294 -0.13(-3.68%)
Sep 04, 2020 3.660 3.675 3.120 3.530 921,300 -0.13(-3.55%)
Sep 03, 2020 3.750 3.840 3.650 3.660 387,886 -0.18(-4.69%)
Sep 02, 2020 3.990 4.020 3.580 3.840 1,227,411 -0.19(-4.71%)
Sep 01, 2020 4.100 4.150 3.960 4.030 552,438 -0.11(-2.66%)
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%)
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.