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 (%)
Dec 29, 2017 4.640 4.640 4.640 0 -0.04(-0.85%)
Dec 28, 2017 4.760 4.800 4.520 4.680 78,244 -0.08(-1.68%)
Dec 27, 2017 4.600 5.360 4.600 4.760 277,093 +0.20(+4.39%)
Dec 26, 2017 4.800 4.800 4.120 4.560 96,548 +0.24(+5.56%)
Dec 22, 2017 4.640 4.880 4.240 4.320 213,714 -0.40(-8.47%)
Dec 21, 2017 6.720 6.880 4.480 4.720 1,385,014 -2.24(-32.18%)
Dec 20, 2017 3.680 7.160 3.560 6.960 701,210 +3.08(+79.40%)
Dec 19, 2017 3.760 3.880 3.561 3.880 25,777 +0.16(+4.29%)
Dec 18, 2017 3.800 3.800 3.642 3.720 11,064 +0.12(+3.33%)
Dec 15, 2017 3.600 3.880 3.560 3.600 22,102 -0.04(-1.09%)
Dec 14, 2017 3.880 3.880 3.600 3.640 24,862 -0.06(-1.50%)
Dec 13, 2017 3.920 3.920 3.680 3.695 33,534 -0.22(-5.73%)
Dec 12, 2017 3.760 4.236 3.732 3.920 240,144 +0.23(+6.36%)
Dec 11, 2017 3.560 3.800 3.560 3.686 13,328 +0.01(+0.15%)
Dec 08, 2017 3.800 3.800 3.520 3.680 16,304 -0.04(-1.08%)
Dec 07, 2017 3.760 3.960 3.440 3.720 15,791 +0.10(+2.89%)
Dec 06, 2017 4.000 3.607 3.560 3.616 14,573 +0.01(+0.24%)
Dec 05, 2017 3.760 3.760 3.606 3.607 11,739 +0.03(+0.75%)
Dec 04, 2017 3.800 3.880 3.580 3.580 16,762 -0.23(-6.10%)
Dec 01, 2017 3.480 3.840 3.480 3.812 28,417 +0.12(+3.15%)
Nov 30, 2017 3.720 3.840 3.691 3.696 15,096 -0.18(-4.69%)
Nov 29, 2017 3.720 3.880 3.680 3.878 18,161 -0.00(-0.05%)
Nov 28, 2017 4.280 4.480 3.680 3.880 78,916 -0.48(-10.95%)
Nov 27, 2017 4.160 4.414 4.120 4.357 97,425 +0.32(+7.96%)
Nov 24, 2017 3.800 4.080 3.800 4.036 64,403 +0.32(+8.49%)
Nov 22, 2017 3.680 3.918 3.446 3.720 73,820 +0.12(+3.33%)
Nov 21, 2017 3.280 3.600 3.280 3.600 26,951 +0.20(+5.88%)
Nov 20, 2017 3.480 3.480 3.300 3.400 20,602 +0.05(+1.43%)
Nov 17, 2017 3.320 3.480 3.280 3.352 64,078 +0.07(+2.08%)
Nov 16, 2017 3.140 3.489 3.140 3.284 94,764 +0.12(+3.65%)
Nov 15, 2017 3.200 3.240 3.160 3.168 15,983 -0.07(-2.21%)
Nov 14, 2017 3.200 3.480 3.160 3.240 53,413 +0.11(+3.49%)
Nov 13, 2017 3.300 3.300 3.121 3.130 7,914 -0.07(-2.15%)
Nov 10, 2017 3.168 3.240 3.168 3.199 8,401 +0.03(+0.98%)
Nov 09, 2017 3.200 3.338 3.120 3.168 21,356 -0.07(-2.15%)
Nov 08, 2017 3.114 3.238 3.114 3.238 9,237 +0.04(+1.17%)
Nov 07, 2017 3.080 3.200 3.000 3.200 19,576 +0.04(+1.27%)
Nov 06, 2017 3.280 3.280 3.121 3.160 7,137 -0.04(-1.25%)
Nov 03, 2017 3.240 3.360 3.118 3.200 20,114 -0.05(-1.39%)
Nov 02, 2017 3.320 3.376 3.245 3.245 17,305 +0.01(+0.17%)
Nov 01, 2017 3.280 3.300 3.120 3.240 24,099 +0.08(+2.52%)
Oct 31, 2017 3.320 3.320 3.080 3.160 22,769 +0.04(+1.28%)
Oct 30, 2017 3.400 3.410 3.120 3.120 54,611 -0.24(-7.14%)
Oct 27, 2017 3.635 3.635 3.200 3.360 29,386 -0.10(-3.00%)
Oct 26, 2017 3.520 3.628 3.401 3.464 35,668 -0.08(-2.37%)
Oct 25, 2017 3.640 3.736 3.520 3.548 14,570 -0.09(-2.54%)
Oct 24, 2017 3.640 3.800 3.418 3.640 62,831 +0.00(+0.02%)
Oct 23, 2017 3.872 3.872 3.520 3.640 22,503 -0.05(-1.31%)
Oct 20, 2017 3.840 3.840 3.640 3.688 9,743 -0.01(-0.32%)
Oct 19, 2017 3.880 3.880 3.642 3.700 18,842 -0.06(-1.65%)
Oct 18, 2017 3.757 3.800 3.600 3.762 47,914 -0.03(-0.69%)
Oct 17, 2017 3.760 3.980 3.720 3.788 10,634 -0.11(-2.87%)
Oct 16, 2017 3.720 3.900 3.710 3.900 27,472 +0.08(+2.09%)
Oct 13, 2017 4.040 4.280 3.760 3.820 58,540 -0.30(-7.22%)
Oct 12, 2017 4.320 4.320 4.040 4.117 50,512 +0.04(+0.91%)
Oct 11, 2017 4.120 4.360 4.040 4.080 51,862 +0.04(+0.99%)
Oct 10, 2017 4.760 4.760 4.000 4.040 120,221 -0.36(-8.18%)
Oct 09, 2017 3.880 4.560 3.800 4.400 178,000 +0.68(+18.28%)
Oct 06, 2017 3.800 3.840 3.720 3.720 39,019 -0.12(-3.15%)
Oct 05, 2017 4.040 4.120 3.600 3.841 121,968 -0.04(-1.01%)
Oct 04, 2017 3.440 5.120 3.440 3.880 755,444 +0.40(+11.48%)
Oct 03, 2017 3.520 3.600 3.440 3.480 10,956 -0.08(-2.24%)
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.