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

Genetic Tech Spn ADR (NQ: GENE )

2.290 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 10, 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 (%)
Oct 30, 2015 7.880 7.880 7.320 7.400 18,647 -0.16(-2.12%)
Oct 29, 2015 7.600 8.280 7.040 7.560 176,958 +0.08(+1.07%)
Oct 28, 2015 7.360 7.600 7.280 7.480 20,687 +0.08(+1.08%)
Oct 27, 2015 7.520 7.600 7.320 7.400 25,777 -0.20(-2.63%)
Oct 26, 2015 7.800 7.800 7.480 7.600 10,522 -0.08(-1.04%)
Oct 23, 2015 7.920 7.960 7.520 7.680 12,435 -0.08(-1.03%)
Oct 22, 2015 7.720 7.760 7.440 7.760 18,394 +0.08(+1.04%)
Oct 21, 2015 7.840 8.000 7.600 7.680 11,242 -0.08(-1.03%)
Oct 20, 2015 8.160 8.360 7.600 7.760 19,530 -0.28(-3.53%)
Oct 19, 2015 8.160 8.520 7.920 8.044 29,842 -0.12(-1.42%)
Oct 16, 2015 8.200 8.280 8.040 8.160 13,881 -0.04(-0.49%)
Oct 15, 2015 7.920 8.240 7.880 8.200 28,429 +0.23(+2.91%)
Oct 14, 2015 7.960 8.036 7.840 7.968 5,222 +0.01(+0.10%)
Oct 13, 2015 7.880 8.200 7.800 7.960 12,106 -0.10(-1.24%)
Oct 12, 2015 8.200 8.358 7.880 8.060 16,859 -0.02(-0.25%)
Oct 09, 2015 7.760 8.200 7.680 8.080 22,393 +0.20(+2.54%)
Oct 08, 2015 7.880 7.991 7.520 7.880 17,875 -0.12(-1.50%)
Oct 07, 2015 7.760 8.000 7.400 8.000 41,381 +0.12(+1.52%)
Oct 06, 2015 7.920 8.360 7.640 7.880 22,439 -0.12(-1.50%)
Oct 05, 2015 8.360 8.360 7.720 8.000 26,623 -0.28(-3.38%)
Oct 02, 2015 7.680 8.680 7.680 8.280 69,635 +0.20(+2.48%)
Oct 01, 2015 8.000 8.360 7.280 8.080 87,130 +0.96(+13.48%)
Sep 30, 2015 7.240 7.440 7.040 7.120 15,715 -0.04(-0.56%)
Sep 29, 2015 7.720 7.720 6.880 7.160 47,333 -0.40(-5.29%)
Sep 28, 2015 8.280 8.280 7.520 7.560 39,503 -0.76(-9.13%)
Sep 25, 2015 8.960 8.960 8.240 8.320 32,894 -0.36(-4.15%)
Sep 24, 2015 9.000 9.120 8.560 8.680 34,054 -0.36(-3.98%)
Sep 23, 2015 9.160 9.240 9.040 9.040 16,315 -0.12(-1.31%)
Sep 22, 2015 9.360 9.520 9.120 9.160 25,767 -0.28(-2.97%)
Sep 21, 2015 10.20 10.32 9.400 9.440 36,958 -0.40(-4.07%)
Sep 18, 2015 9.360 10.24 9.320 9.840 102,904 +0.48(+5.13%)
Sep 17, 2015 9.240 9.720 9.240 9.360 43,727 +0.24(+2.63%)
Sep 16, 2015 9.360 9.520 9.080 9.120 18,324 -0.04(-0.44%)
Sep 15, 2015 9.360 9.548 9.160 9.160 20,852 -0.32(-3.38%)
Sep 14, 2015 9.360 9.520 9.200 9.480 16,562 +0.08(+0.85%)
Sep 11, 2015 9.320 9.840 9.000 9.400 93,900 +0.08(+0.86%)
Sep 10, 2015 9.160 9.440 8.920 9.320 32,542 +0.20(+2.19%)
Sep 09, 2015 10.00 10.00 9.040 9.120 28,282 -0.60(-6.17%)
Sep 08, 2015 9.480 9.840 9.360 9.720 29,911 +0.28(+2.97%)
Sep 04, 2015 9.120 9.440 9.440 9.440 14,250 +0.12(+1.29%)
Sep 03, 2015 9.440 9.755 9.240 9.320 24,106 -0.04(-0.43%)
Sep 02, 2015 9.200 9.800 9.200 9.360 21,011 +0.08(+0.87%)
Sep 01, 2015 9.200 10.16 8.840 9.280 50,659 -0.08(-0.86%)
Aug 31, 2015 9.320 9.800 9.240 9.360 42,467 +0.16(+1.74%)
Aug 28, 2015 8.760 9.200 8.600 9.200 73,745 +0.64(+7.48%)
Aug 27, 2015 8.600 8.880 8.240 8.560 57,294 +0.32(+3.88%)
Aug 26, 2015 8.280 8.440 8.040 8.240 72,890 -0.04(-0.48%)
Aug 25, 2015 8.880 9.220 8.280 8.280 32,142 -0.20(-2.36%)
Aug 24, 2015 8.800 9.480 8.000 8.480 50,304 -1.00(-10.54%)
Aug 21, 2015 10.44 10.44 8.920 9.480 49,810 -0.80(-7.78%)
Aug 20, 2015 10.64 10.80 10.00 10.28 55,416 -0.48(-4.46%)
Aug 19, 2015 10.80 11.04 10.60 10.76 22,510 -0.08(-0.74%)
Aug 18, 2015 10.92 11.20 10.72 10.84 25,056 +0.00(+0.00%)
Aug 17, 2015 11.00 11.20 10.52 10.84 33,521 +0.20(+1.88%)
Aug 14, 2015 10.76 11.16 10.60 10.64 34,982 -0.28(-2.57%)
Aug 13, 2015 11.52 11.52 10.92 10.92 40,080 -0.52(-4.55%)
Aug 12, 2015 11.44 11.52 11.20 11.44 38,373 +0.00(+0.00%)
Aug 11, 2015 11.56 11.72 11.40 11.44 36,231 -0.16(-1.38%)
Aug 10, 2015 11.80 12.30 11.44 11.60 72,971 -0.44(-3.65%)
Aug 07, 2015 12.36 12.36 11.56 12.04 73,308 -0.12(-0.99%)
Aug 06, 2015 13.44 13.48 11.92 12.16 451,476 +0.96(+8.57%)
Aug 05, 2015 11.76 12.00 11.20 11.20 43,776 -0.68(-5.72%)
Aug 04, 2015 11.72 12.27 11.44 11.88 33,742 +0.16(+1.37%)
Aug 03, 2015 12.80 12.96 11.56 11.72 72,056 -0.92(-7.28%)
Jul 31, 2015 12.76 13.03 12.48 12.64 33,836 -0.12(-0.94%)
Jul 30, 2015 13.00 13.04 12.40 12.76 34,201 -0.28(-2.15%)
Jul 29, 2015 13.52 13.76 13.00 13.04 48,940 -0.64(-4.68%)
Jul 28, 2015 13.16 13.72 12.80 13.68 54,619 +0.36(+2.70%)
Jul 27, 2015 12.88 14.24 12.60 13.32 134,722 -0.12(-0.89%)
Jul 24, 2015 13.68 14.28 13.00 13.44 250,334 -0.24(-1.75%)
Jul 23, 2015 14.44 14.89 13.08 13.68 160,518 -0.84(-5.79%)
Jul 22, 2015 13.60 15.08 13.56 14.52 258,485 +0.48(+3.42%)
Jul 21, 2015 14.56 14.56 13.36 14.04 338,779 -0.80(-5.39%)
Jul 20, 2015 15.36 16.40 14.12 14.84 1,719,000 +0.72(+5.10%)
Jul 17, 2015 11.72 14.56 11.60 14.12 500,009 +2.32(+19.66%)
Jul 16, 2015 11.48 12.00 11.48 11.80 28,740 +0.28(+2.43%)
Jul 15, 2015 11.80 11.92 11.36 11.52 33,960 -0.36(-3.03%)
Jul 14, 2015 12.56 12.60 11.80 11.88 75,632 -0.24(-1.98%)
Jul 13, 2015 11.72 12.68 11.53 12.12 137,014 +0.40(+3.41%)
Jul 10, 2015 10.48 12.60 10.36 11.72 343,527 +1.32(+12.69%)
Jul 09, 2015 10.68 11.00 10.40 10.40 59,760 -0.16(-1.52%)
Jul 08, 2015 11.04 11.16 10.56 10.56 72,336 -0.92(-8.01%)
Jul 07, 2015 12.08 12.40 11.24 11.48 69,835 -0.68(-5.59%)
Jul 06, 2015 12.32 12.63 12.04 12.16 30,154 -0.32(-2.56%)
Jul 02, 2015 13.04 12.48 12.48 12.48 36,350 -0.16(-1.27%)
Jul 01, 2015 12.52 13.15 12.52 12.64 64,666 +0.48(+3.95%)
Jun 30, 2015 12.84 12.84 12.00 12.16 65,666 -0.24(-1.94%)
Jun 29, 2015 12.52 13.12 12.40 12.40 57,281 -0.48(-3.73%)
Jun 26, 2015 14.12 14.32 12.40 12.88 100,822 -1.20(-8.52%)
Jun 25, 2015 14.08 14.44 14.04 14.08 20,857 -0.20(-1.40%)
Jun 24, 2015 14.12 14.48 14.00 14.28 32,686 +0.24(+1.71%)
Jun 23, 2015 14.76 14.84 14.04 14.04 98,102 -0.68(-4.62%)
Jun 22, 2015 15.32 15.56 14.64 14.72 77,352 -0.40(-2.65%)
Jun 19, 2015 15.52 15.56 15.00 15.12 43,182 -0.28(-1.82%)
Jun 18, 2015 15.64 15.64 15.40 15.40 36,441 -0.12(-0.77%)
Jun 17, 2015 15.68 15.88 15.44 15.52 35,007 -0.16(-1.02%)
Jun 16, 2015 15.76 16.08 15.52 15.68 32,892 -0.12(-0.76%)
Jun 15, 2015 15.92 16.11 15.68 15.80 16,629 -0.20(-1.25%)
Jun 12, 2015 15.92 16.16 15.92 16.00 33,444 +0.24(+1.52%)
Jun 11, 2015 16.08 16.36 15.64 15.76 26,961 -0.36(-2.23%)
Jun 10, 2015 16.44 16.48 16.08 16.12 49,220 +0.20(+1.26%)
Jun 09, 2015 15.68 16.56 15.32 15.92 92,750 +0.24(+1.53%)
Jun 08, 2015 15.72 15.96 15.64 15.68 34,293 -0.16(-1.01%)
Jun 05, 2015 15.68 16.10 15.68 15.84 37,549 -0.08(-0.50%)
Jun 04, 2015 16.08 16.48 15.64 15.92 73,465 -0.32(-1.97%)
Jun 03, 2015 15.72 16.68 15.72 16.24 96,454 +0.40(+2.53%)
Jun 02, 2015 15.60 16.11 15.40 15.84 64,893 +0.12(+0.76%)
Jun 01, 2015 16.40 16.51 15.68 15.72 74,077 -0.52(-3.20%)
May 29, 2015 16.92 17.32 16.24 16.24 261,499 -1.56(-8.76%)
May 28, 2015 15.80 17.92 15.20 17.80 760,019 +2.00(+12.66%)
May 27, 2015 15.96 16.16 15.64 15.80 88,768 -0.08(-0.50%)
May 26, 2015 16.52 16.92 15.72 15.88 129,490 -0.68(-4.11%)
May 22, 2015 16.48 16.56 16.56 16.56 73,600 +0.04(+0.24%)
May 21, 2015 17.00 17.04 16.40 16.52 73,259 -0.56(-3.28%)
May 20, 2015 16.36 17.56 16.20 17.08 160,442 +0.60(+3.64%)
May 19, 2015 16.72 16.76 16.20 16.48 80,435 -0.20(-1.20%)
May 18, 2015 17.44 17.51 16.60 16.68 137,827 -0.76(-4.36%)
May 15, 2015 17.80 17.80 17.20 17.44 77,198 -0.28(-1.58%)
May 14, 2015 17.84 18.32 17.44 17.72 96,033 -0.12(-0.67%)
May 13, 2015 17.92 18.56 17.60 17.84 196,941 +0.12(+0.68%)
May 12, 2015 17.48 18.20 17.40 17.72 112,212 -0.08(-0.45%)
May 11, 2015 17.36 19.20 17.36 17.80 491,670 +0.44(+2.53%)
May 08, 2015 17.28 17.40 17.04 17.36 67,660 +0.28(+1.64%)
May 07, 2015 17.40 17.80 17.00 17.08 109,077 -0.44(-2.51%)
May 06, 2015 18.32 18.60 17.00 17.52 222,621 -0.32(-1.79%)
May 05, 2015 18.80 20.20 17.80 17.84 406,774 -0.72(-3.88%)
May 04, 2015 18.08 18.92 17.40 18.56 402,411 +0.88(+4.98%)
May 01, 2015 17.68 18.24 17.20 17.68 155,763 +0.00(+0.00%)
Apr 30, 2015 17.20 18.00 17.00 17.68 169,627 +0.32(+1.84%)
Apr 29, 2015 17.60 17.88 17.24 17.36 86,855 -0.28(-1.59%)
Apr 28, 2015 17.68 17.96 17.20 17.64 135,498 -0.08(-0.45%)
Apr 27, 2015 18.40 18.80 17.68 17.72 191,787 -1.08(-5.74%)
Apr 24, 2015 19.24 19.84 18.72 18.80 253,705 -0.52(-2.69%)
Apr 23, 2015 19.96 20.24 18.88 19.32 317,214 -0.20(-1.02%)
Apr 22, 2015 18.92 20.80 18.60 19.52 554,873 -0.20(-1.01%)
Apr 21, 2015 20.16 20.60 19.08 19.72 531,899 -1.04(-5.01%)
Apr 20, 2015 21.72 24.00 20.27 20.76 3,728,553 +3.84(+22.70%)
Apr 17, 2015 16.72 16.92 16.44 16.92 90,816 -0.08(-0.47%)
Apr 16, 2015 17.40 17.80 16.84 17.00 113,458 -0.52(-2.97%)
Apr 15, 2015 17.68 18.00 16.92 17.52 226,049 +0.44(+2.58%)
Apr 14, 2015 16.96 17.28 16.48 17.08 272,460 +0.92(+5.69%)
Apr 13, 2015 17.76 17.76 16.08 16.16 287,266 -1.20(-6.91%)
Apr 10, 2015 18.08 18.40 17.16 17.36 193,941 -0.64(-3.56%)
Apr 09, 2015 17.68 18.80 17.56 18.00 488,171 +0.36(+2.04%)
Apr 08, 2015 17.52 18.04 17.08 17.64 300,678 +0.04(+0.23%)
Apr 07, 2015 17.76 18.24 17.20 17.60 259,932 -0.16(-0.90%)
Apr 06, 2015 19.20 19.52 17.28 17.76 444,409 -1.04(-5.53%)
Apr 02, 2015 19.72 18.80 18.80 18.80 582,375 -1.56(-7.66%)
Apr 01, 2015 19.60 21.32 19.36 20.36 1,207,316 -0.72(-3.42%)
Mar 31, 2015 20.44 22.96 20.00 21.08 5,042,163 +1.32(+6.68%)
Mar 30, 2015 16.00 19.76 16.00 19.76 3,167,976 +4.96(+33.51%)
Mar 27, 2015 14.68 15.20 14.56 14.80 88,719 +0.04(+0.27%)
Mar 26, 2015 14.80 15.16 14.32 14.76 178,233 +0.00(+0.00%)
Mar 25, 2015 15.04 15.64 14.60 14.76 169,520 -0.20(-1.34%)
Mar 24, 2015 15.00 16.08 14.84 14.96 391,935 -0.20(-1.32%)
Mar 23, 2015 15.08 16.28 14.95 15.16 253,656 -0.36(-2.32%)
Mar 20, 2015 16.36 16.80 15.24 15.52 399,501 -0.36(-2.27%)
Mar 19, 2015 15.48 16.84 14.60 15.88 585,400 +0.28(+1.79%)
Mar 18, 2015 16.88 16.96 15.40 15.60 334,525 -1.56(-9.09%)
Mar 17, 2015 17.28 18.20 16.80 17.16 297,519 -0.64(-3.60%)
Mar 16, 2015 18.24 19.04 17.44 17.80 456,878 -1.04(-5.52%)
Mar 13, 2015 18.64 21.00 18.08 18.84 1,533,613 +1.24(+7.05%)
Mar 12, 2015 17.88 20.40 16.80 17.60 1,326,916 +0.68(+4.02%)
Mar 11, 2015 17.92 18.57 16.60 16.92 224,189 -0.88(-4.94%)
Mar 10, 2015 18.08 19.20 17.60 17.80 247,217 -0.48(-2.63%)
Mar 09, 2015 19.52 19.60 17.88 18.28 484,385 -1.16(-5.97%)
Mar 06, 2015 21.56 22.16 19.32 19.44 1,284,546 -5.56(-22.24%)
Mar 05, 2015 24.32 26.68 23.36 25.00 788,552 +2.00(+8.70%)
Mar 04, 2015 20.80 24.86 21.44 23.00 937,639 +1.56(+7.28%)
Mar 03, 2015 23.04 24.24 21.36 21.44 364,741 -1.48(-6.46%)
Mar 02, 2015 23.12 24.84 22.68 22.92 344,453 -0.40(-1.72%)
Feb 27, 2015 24.00 26.28 23.20 23.32 698,928 -2.84(-10.86%)
Feb 26, 2015 27.52 27.84 25.28 26.16 564,969 +0.48(+1.87%)
Feb 25, 2015 25.52 27.04 25.00 25.68 625,712 -2.24(-8.02%)
Feb 24, 2015 29.52 30.40 27.44 27.92 914,674 -0.12(-0.43%)
Feb 23, 2015 24.60 30.60 24.52 28.04 1,775,738 +2.20(+8.51%)
Feb 20, 2015 34.40 35.20 25.32 25.84 2,936,415 -12.16(-32.00%)
Feb 19, 2015 36.00 40.36 35.40 38.00 2,837,025 -1.28(-3.26%)
Feb 18, 2015 44.00 44.00 34.68 39.28 3,700,497 +1.52(+4.03%)
Feb 17, 2015 37.72 40.40 34.80 37.76 4,603,870 +5.60(+17.41%)
Feb 13, 2015 29.12 32.16 32.16 32.16 9,126,675 +7.60(+30.94%)
Feb 12, 2015 19.16 30.72 18.96 24.56 5,555,504 +6.56(+36.44%)
Feb 11, 2015 16.36 19.68 15.28 18.00 2,137,086 +1.40(+8.43%)
Feb 10, 2015 14.44 17.52 14.12 16.60 1,596,867 +1.88(+12.77%)
Feb 09, 2015 15.16 15.76 14.24 14.72 691,108 -1.08(-6.84%)
Feb 06, 2015 16.60 17.16 14.96 15.80 1,509,181 +0.84(+5.61%)
Feb 05, 2015 15.80 18.16 14.73 14.96 3,366,162 +0.84(+5.95%)
Feb 04, 2015 11.88 16.60 11.64 14.12 4,779,943 +1.76(+14.24%)
Feb 03, 2015 10.20 13.60 9.538 12.36 1,907,447 +2.00(+19.31%)
Feb 02, 2015 11.80 11.80 9.520 10.36 464,524 -0.80(-7.17%)
Jan 30, 2015 11.64 12.60 10.64 11.16 2,444,500 -3.28(-22.71%)
Jan 29, 2015 5.680 18.72 5.680 14.44 9,873,345 +9.36(+184.25%)
Jan 28, 2015 5.320 5.320 5.000 5.080 13,200 +0.00(+0.00%)
Jan 27, 2015 5.520 5.680 5.040 5.080 22,221 -0.36(-6.62%)
Jan 26, 2015 4.800 5.520 4.600 5.440 16,367 +0.44(+8.80%)
Jan 23, 2015 4.840 5.200 4.160 5.000 42,147 -0.38(-7.06%)
Jan 22, 2015 6.840 7.000 5.240 5.380 35,582 -1.14(-17.48%)
Jan 21, 2015 7.000 7.840 6.340 6.520 22,404 -0.44(-6.28%)
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.