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 +0.040 (+1.78%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 9, 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 (%)
Nov 30, 2023 0.7000 0.7399 0.7021 0.7301 43,168 +0.01(+1.40%)
Nov 29, 2023 0.7300 0.7498 0.7200 0.7200 34,983 +0.01(+1.41%)
Nov 28, 2023 0.7300 0.7250 0.6900 0.7100 54,258 +0.00(+0.61%)
Nov 27, 2023 0.7199 0.7201 0.6950 0.7057 46,312 +0.01(+0.81%)
Nov 24, 2023 0.7300 0.7300 0.7000 0.7000 6,481 +0.00(+0.00%)
Nov 22, 2023 0.7400 0.7500 0.7000 0.7000 86,626 -0.03(-3.86%)
Nov 21, 2023 0.7100 0.7450 0.7100 0.7281 39,788 -0.01(-1.49%)
Nov 20, 2023 0.7400 0.7463 0.7203 0.7391 26,658 +0.00(+0.56%)
Nov 17, 2023 0.7120 0.7480 0.7120 0.7350 43,825 +0.02(+2.08%)
Nov 16, 2023 0.7100 0.7200 0.7050 0.7200 34,791 +0.01(+2.01%)
Nov 15, 2023 0.6900 0.7058 0.6900 0.7058 23,727 +0.01(+0.83%)
Nov 14, 2023 0.7000 0.7080 0.6811 0.7000 30,769 +0.01(+1.27%)
Nov 13, 2023 0.6800 0.7085 0.6800 0.6912 41,736 -0.01(-1.96%)
Nov 10, 2023 0.6800 0.7050 0.6800 0.7050 9,854 +0.02(+2.90%)
Nov 09, 2023 0.7200 0.7393 0.6800 0.6851 38,541 -0.03(-4.86%)
Nov 08, 2023 0.7300 0.7549 0.7200 0.7201 48,263 +0.00(+0.35%)
Nov 07, 2023 0.7200 0.7200 0.7033 0.7176 7,834 +0.00(+0.01%)
Nov 06, 2023 0.7000 0.7200 0.7010 0.7175 21,846 -0.00(-0.35%)
Nov 03, 2023 0.7280 0.7300 0.7031 0.7200 32,234 -0.01(-0.70%)
Nov 02, 2023 0.6986 0.7300 0.6986 0.7251 49,472 +0.02(+2.14%)
Nov 01, 2023 0.7097 0.7099 0.6900 0.7099 22,858 +0.00(+0.14%)
Oct 31, 2023 0.7100 0.7100 0.6849 0.7089 19,929 +0.02(+2.96%)
Oct 30, 2023 0.6700 0.6900 0.6710 0.6885 64,292 +0.01(+1.16%)
Oct 27, 2023 0.6900 0.6902 0.6700 0.6806 61,574 -0.00(-0.29%)
Oct 26, 2023 0.6805 0.6896 0.6710 0.6826 40,373 -0.02(-2.35%)
Oct 25, 2023 0.7007 0.7200 0.6600 0.6990 58,274 -0.01(-1.55%)
Oct 24, 2023 0.7000 0.7373 0.6800 0.7100 65,157 +0.01(+1.46%)
Oct 23, 2023 0.7114 0.7300 0.6800 0.6998 47,058 -0.04(-4.83%)
Oct 20, 2023 0.7152 0.7496 0.6901 0.7353 88,150 +0.02(+2.88%)
Oct 19, 2023 0.7170 0.7500 0.6952 0.7147 141,546 -0.04(-4.71%)
Oct 18, 2023 0.7445 0.7500 0.6850 0.7500 1,229,041 +0.07(+10.29%)
Oct 17, 2023 0.6800 0.7036 0.6700 0.6800 40,631 -0.01(-2.16%)
Oct 16, 2023 0.6982 0.7332 0.6700 0.6950 43,259 +0.02(+2.55%)
Oct 13, 2023 0.7500 0.7500 0.6700 0.6777 98,327 -0.03(-4.32%)
Oct 12, 2023 0.7450 0.7450 0.7008 0.7083 51,703 -0.02(-2.97%)
Oct 11, 2023 0.7500 0.7500 0.7211 0.7300 37,800 -0.01(-1.36%)
Oct 10, 2023 0.7300 0.7500 0.7202 0.7401 48,497 -0.00(-0.66%)
Oct 09, 2023 0.7400 0.7500 0.7325 0.7450 16,479 +0.01(+1.36%)
Oct 06, 2023 0.7498 0.7498 0.7350 0.7350 10,266 +0.00(+0.52%)
Oct 05, 2023 0.7500 0.7500 0.7300 0.7312 33,147 -0.01(-1.92%)
Oct 04, 2023 0.7400 0.7741 0.7401 0.7455 29,509 -0.01(-1.27%)
Oct 03, 2023 0.7600 0.7801 0.7501 0.7551 27,433 -0.01(-1.94%)
Oct 02, 2023 0.7700 0.7801 0.7550 0.7700 61,819 +0.01(+0.97%)
Sep 29, 2023 0.7801 0.8029 0.7612 0.7626 23,349 -0.01(-1.09%)
Sep 28, 2023 0.7823 0.7950 0.7500 0.7710 66,030 -0.03(-3.95%)
Sep 27, 2023 0.8200 0.8548 0.7710 0.8027 23,205 -0.02(-2.11%)
Sep 26, 2023 0.8100 0.8500 0.8100 0.8200 27,225 +0.01(+0.63%)
Sep 25, 2023 0.8005 0.8149 0.8000 0.8149 46,916 -0.02(-1.82%)
Sep 22, 2023 0.8400 0.8450 0.8139 0.8300 18,479 -0.01(-1.19%)
Sep 21, 2023 0.8750 0.8750 0.8007 0.8400 42,309 -0.02(-1.75%)
Sep 20, 2023 0.8800 0.8900 0.8200 0.8550 47,158 -0.01(-0.59%)
Sep 19, 2023 0.8600 0.8858 0.8600 0.8601 29,070 -0.02(-2.28%)
Sep 18, 2023 0.8900 0.9000 0.8401 0.8802 93,337 +0.01(+1.46%)
Sep 15, 2023 0.8300 0.9300 0.8300 0.8675 192,691 +0.03(+3.27%)
Sep 14, 2023 0.8500 0.9000 0.8200 0.8400 136,306 -0.01(-1.19%)
Sep 13, 2023 0.8200 0.8700 0.8100 0.8501 220,083 +0.01(+1.69%)
Sep 12, 2023 0.8200 0.9000 0.7121 0.8360 2,515,923 -0.01(-0.83%)
Sep 11, 2023 0.8000 0.8500 0.7700 0.8430 258,602 +0.04(+5.05%)
Sep 08, 2023 0.8049 0.8050 0.7677 0.8025 11,278 +0.00(+0.31%)
Sep 07, 2023 0.8155 0.8155 0.7420 0.8000 25,407 +0.00(+0.00%)
Sep 06, 2023 0.8400 0.8500 0.7900 0.8000 39,292 -0.02(-3.03%)
Sep 05, 2023 0.8400 0.8700 0.8000 0.8250 52,724 -0.02(-2.37%)
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.