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

Genetic Tech Spn ADR (NQ: GENE )

2.340 +0.090 (+4.00%)
Streaming Delayed Price Updated: 11:34 AM EDT, May 6, 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 (%)
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%)
Nov 02, 2015 7.320 7.800 7.200 7.760 66,807 +0.36(+4.86%)
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%)
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.