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 +0.032 (+1.42%)
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 (%)
Jan 29, 2016 8.560 8.640 8.040 8.600 29,074 +0.00(+0.00%)
Jan 28, 2016 8.960 9.120 8.480 8.600 31,015 -0.40(-4.44%)
Jan 27, 2016 9.400 9.560 8.440 9.000 82,440 -0.35(-3.76%)
Jan 26, 2016 9.560 9.622 9.156 9.352 18,903 +0.15(+1.65%)
Jan 25, 2016 8.480 9.475 8.480 9.200 53,419 +0.80(+9.52%)
Jan 22, 2016 8.400 8.440 8.000 8.400 21,651 +0.24(+2.94%)
Jan 21, 2016 8.000 8.482 7.960 8.160 30,613 +0.28(+3.55%)
Jan 20, 2016 7.440 7.960 7.120 7.880 46,115 +0.44(+5.91%)
Jan 19, 2016 7.560 7.568 7.200 7.440 25,428 +0.24(+3.33%)
Jan 15, 2016 7.360 7.200 7.200 7.200 34,875 +0.00(+0.00%)
Jan 14, 2016 7.640 7.817 6.480 7.200 100,288 -0.52(-6.74%)
Jan 13, 2016 8.600 8.958 7.680 7.720 88,701 -0.72(-8.53%)
Jan 12, 2016 8.800 9.080 8.200 8.440 36,874 -0.36(-4.09%)
Jan 11, 2016 9.280 9.560 8.520 8.800 91,987 -0.40(-4.35%)
Jan 08, 2016 9.440 9.600 8.960 9.200 72,982 -0.12(-1.29%)
Jan 07, 2016 9.800 10.00 9.240 9.320 83,674 -0.62(-6.24%)
Jan 06, 2016 10.20 10.29 9.720 9.940 39,059 -0.14(-1.39%)
Jan 05, 2016 10.00 10.24 9.880 10.08 26,062 -0.16(-1.56%)
Jan 04, 2016 10.48 10.48 9.320 10.24 82,162 -0.48(-4.48%)
Dec 31, 2015 11.00 10.72 10.72 10.72 45,525 -0.48(-4.29%)
Dec 30, 2015 10.88 11.52 10.72 11.20 53,268 +0.32(+2.94%)
Dec 29, 2015 10.64 11.00 10.44 10.88 49,628 +0.12(+1.12%)
Dec 28, 2015 10.84 11.20 10.60 10.76 36,459 -0.44(-3.93%)
Dec 24, 2015 10.72 11.20 11.20 11.20 34,575 +0.24(+2.19%)
Dec 23, 2015 11.28 11.36 10.80 10.96 44,305 -0.32(-2.84%)
Dec 22, 2015 11.88 12.04 11.20 11.28 43,008 -0.48(-4.08%)
Dec 21, 2015 12.40 13.00 11.48 11.76 325,590 +0.88(+8.09%)
Dec 18, 2015 11.08 11.68 10.40 10.88 121,091 -0.24(-2.16%)
Dec 17, 2015 10.08 11.52 10.08 11.12 255,261 +1.00(+9.88%)
Dec 16, 2015 9.760 10.32 9.640 10.12 50,513 +0.32(+3.27%)
Dec 15, 2015 9.840 10.44 9.480 9.800 73,448 -0.04(-0.41%)
Dec 14, 2015 10.48 10.60 9.720 9.840 66,573 -0.52(-5.02%)
Dec 11, 2015 11.12 11.32 10.36 10.36 66,279 -1.00(-8.80%)
Dec 10, 2015 11.32 11.80 10.96 11.36 74,305 +0.04(+0.35%)
Dec 09, 2015 11.88 12.36 10.88 11.32 123,328 -0.68(-5.67%)
Dec 08, 2015 12.20 12.60 11.92 12.00 56,060 -0.64(-5.06%)
Dec 07, 2015 13.28 13.80 12.39 12.64 80,249 -0.56(-4.24%)
Dec 04, 2015 13.32 13.40 12.48 13.20 72,914 -0.16(-1.20%)
Dec 03, 2015 13.64 14.08 13.12 13.36 57,332 -0.28(-2.05%)
Dec 02, 2015 14.08 15.48 13.44 13.64 343,953 -0.72(-5.01%)
Dec 01, 2015 14.04 14.56 12.92 14.36 214,717 +0.60(+4.36%)
Nov 30, 2015 14.60 15.08 13.60 13.76 178,196 -1.00(-6.78%)
Nov 27, 2015 14.00 15.20 13.44 14.76 292,003 -0.04(-0.27%)
Nov 25, 2015 11.56 14.80 14.80 14.80 2,582,025 +2.96(+25.00%)
Nov 24, 2015 12.68 12.72 11.20 11.84 365,334 -0.92(-7.21%)
Nov 23, 2015 9.520 13.00 9.520 12.76 1,143,892 +3.24(+34.03%)
Nov 20, 2015 9.640 9.800 9.320 9.520 29,480 -0.12(-1.24%)
Nov 19, 2015 9.800 10.72 9.480 9.640 76,640 -0.24(-2.43%)
Nov 18, 2015 9.600 10.08 9.120 9.880 52,057 +0.20(+2.07%)
Nov 17, 2015 9.960 10.08 9.527 9.680 47,952 -0.40(-3.97%)
Nov 16, 2015 9.760 10.12 9.480 10.08 40,680 +0.32(+3.28%)
Nov 13, 2015 10.08 10.52 9.600 9.760 72,404 -0.48(-4.69%)
Nov 12, 2015 9.680 11.00 9.640 10.24 164,392 +0.36(+3.64%)
Nov 11, 2015 9.840 10.16 9.400 9.880 93,997 -0.04(-0.40%)
Nov 10, 2015 11.04 11.16 9.840 9.920 177,074 -1.44(-12.68%)
Nov 09, 2015 12.04 12.16 10.80 11.36 184,479 -0.68(-5.65%)
Nov 06, 2015 11.64 12.16 11.16 12.04 412,728 -0.32(-2.59%)
Nov 05, 2015 14.16 15.20 11.84 12.36 3,117,329 +0.72(+6.19%)
Nov 04, 2015 8.400 13.60 8.280 11.64 3,032,694 +3.20(+37.91%)
Nov 03, 2015 8.000 8.840 7.800 8.440 166,410 +0.68(+8.76%)
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.