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

Genetic Tech Spn ADR (NQ: GENE )

2.280 -0.010 (-0.44%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 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 (%)
May 31, 2019 2.440 2.580 2.400 2.520 30,425 +0.04(+1.60%)
May 30, 2019 2.480 2.520 2.400 2.480 111,675 -0.05(-1.88%)
May 29, 2019 2.840 2.960 2.480 2.528 602,479 -0.24(-8.57%)
May 28, 2019 2.800 2.860 2.764 2.764 79,865 +0.04(+1.29%)
May 24, 2019 2.716 2.796 2.601 2.729 107,700 -0.07(-2.51%)
May 23, 2019 2.800 2.914 2.720 2.800 265,225 +0.08(+2.93%)
May 22, 2019 3.920 4.000 2.720 2.720 463,721 -1.36(-33.33%)
May 21, 2019 4.240 4.360 4.080 4.080 92,516 -0.16(-3.77%)
May 20, 2019 4.440 4.476 4.200 4.240 112,652 -0.20(-4.50%)
May 17, 2019 4.440 4.600 4.200 4.440 165,000 +0.00(+0.00%)
May 16, 2019 4.520 4.680 4.400 4.440 201,655 -0.20(-4.31%)
May 15, 2019 4.120 4.960 4.120 4.640 416,562 +0.44(+10.48%)
May 14, 2019 4.360 4.480 4.000 4.200 502,251 -0.52(-11.02%)
May 13, 2019 4.760 5.000 4.320 4.720 1,305,231 -0.78(-14.18%)
May 10, 2019 4.240 6.320 3.882 5.500 11,485,551 +2.68(+95.31%)
May 09, 2019 2.778 2.880 2.744 2.816 900 -0.06(-2.22%)
May 08, 2019 2.961 3.120 2.765 2.880 8,639 -0.16(-5.26%)
May 07, 2019 2.760 3.120 2.600 3.040 17,818 +0.20(+7.04%)
May 06, 2019 3.040 3.116 2.840 2.840 20,770 -0.20(-6.58%)
May 03, 2019 3.080 3.080 3.000 3.040 5,175 +0.00(+0.00%)
May 02, 2019 3.040 3.080 3.000 3.040 4,606 +0.08(+2.69%)
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.