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 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 10, 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 (%)
Jun 29, 2018 3.920 3.960 3.840 3.960 24,078 +0.12(+3.11%)
Jun 28, 2018 3.800 3.840 3.720 3.840 8,190 +0.09(+2.37%)
Jun 27, 2018 4.120 4.120 3.720 3.751 46,355 -0.41(-9.83%)
Jun 26, 2018 4.200 4.200 4.120 4.160 14,386 +0.04(+0.97%)
Jun 25, 2018 4.160 4.240 4.040 4.120 28,468 -0.12(-2.83%)
Jun 22, 2018 4.320 4.320 4.200 4.240 7,804 -0.08(-1.85%)
Jun 21, 2018 4.280 4.364 4.280 4.320 6,312 +0.04(+0.93%)
Jun 20, 2018 4.320 4.400 4.280 4.280 4,992 -0.12(-2.73%)
Jun 19, 2018 4.440 4.600 4.200 4.400 14,536 +0.12(+2.80%)
Jun 18, 2018 4.440 4.440 4.240 4.280 10,641 -0.12(-2.73%)
Jun 15, 2018 4.440 4.440 4.400 9,844 -0.04(-0.90%)
Jun 14, 2018 4.680 4.680 4.400 4.440 10,623 -0.04(-0.89%)
Jun 13, 2018 4.680 4.680 4.480 4.480 8,994 -0.20(-4.27%)
Jun 12, 2018 4.560 4.760 4.560 4.680 20,186 +0.16(+3.54%)
Jun 11, 2018 4.560 4.650 4.480 4.520 7,127 -0.12(-2.59%)
Jun 08, 2018 4.560 4.668 4.480 4.640 22,615 +0.16(+3.57%)
Jun 07, 2018 4.640 4.836 4.400 4.480 22,973 +0.08(+1.82%)
Jun 06, 2018 4.480 4.640 4.400 4.400 10,093 -0.16(-3.51%)
Jun 05, 2018 4.400 4.800 4.400 4.560 18,009 +0.24(+5.56%)
Jun 04, 2018 4.360 4.614 4.280 4.320 20,295 -0.16(-3.57%)
Jun 01, 2018 4.560 4.676 4.440 4.480 4,623 -0.04(-0.88%)
May 31, 2018 4.600 4.680 4.280 4.520 15,611 +0.04(+0.89%)
May 30, 2018 4.800 4.800 4.120 4.480 38,628 -0.20(-4.27%)
May 29, 2018 4.920 4.920 4.589 4.680 16,316 -0.16(-3.31%)
May 25, 2018 4.840 4.840 4.840 0 -0.04(-0.82%)
May 24, 2018 5.000 5.000 4.880 4.880 12,869 -0.12(-2.40%)
May 23, 2018 5.000 5.040 4.920 5.000 7,071 +0.12(+2.46%)
May 22, 2018 5.000 5.080 4.880 4.880 9,007 -0.12(-2.40%)
May 21, 2018 5.040 5.195 4.960 5.000 16,273 -0.00(-0.01%)
May 18, 2018 5.080 5.080 4.854 5.000 13,105 -0.08(-1.57%)
May 17, 2018 5.200 5.200 4.880 5.080 15,517 +0.12(+2.42%)
May 16, 2018 5.400 5.400 4.960 4.960 30,236 -0.40(-7.46%)
May 15, 2018 4.920 5.520 4.800 5.360 38,768 +0.48(+9.84%)
May 14, 2018 4.840 4.960 4.800 4.880 4,011 +0.08(+1.67%)
May 11, 2018 4.720 4.920 4.720 4.800 7,072 +0.08(+1.69%)
May 10, 2018 4.720 4.800 4.720 4.720 7,290 +0.00(+0.00%)
May 09, 2018 4.560 5.280 4.560 4.720 13,335 -0.04(-0.84%)
May 08, 2018 4.920 5.000 4.720 4.760 7,606 -0.08(-1.65%)
May 07, 2018 4.920 5.040 4.720 4.840 4,011 -0.04(-0.82%)
May 04, 2018 4.646 5.092 4.640 4.880 9,591 +0.24(+5.17%)
May 03, 2018 4.920 5.026 4.640 4.640 11,990 -0.32(-6.45%)
May 02, 2018 4.840 5.080 4.814 4.960 6,608 +0.08(+1.64%)
May 01, 2018 5.040 5.160 4.880 4.880 18,170 -0.12(-2.40%)
Apr 30, 2018 5.040 5.289 4.804 5.000 53,139 +0.00(+0.00%)
Apr 27, 2018 5.040 5.120 4.880 5.000 6,452 -0.04(-0.79%)
Apr 26, 2018 5.080 5.200 5.000 5.040 19,438 +0.00(+0.00%)
Apr 25, 2018 4.920 5.160 4.920 5.040 4,695 +0.06(+1.29%)
Apr 24, 2018 5.120 5.241 4.976 4.976 11,211 -0.14(-2.81%)
Apr 23, 2018 5.160 5.340 5.000 5.120 11,626 -0.17(-3.28%)
Apr 20, 2018 5.360 5.400 5.200 5.294 12,497 -0.07(-1.24%)
Apr 19, 2018 5.528 5.600 5.360 5.360 12,849 -0.08(-1.47%)
Apr 18, 2018 5.360 5.640 5.320 5.440 12,494 +0.03(+0.61%)
Apr 17, 2018 5.480 5.520 5.400 5.407 8,026 -0.07(-1.34%)
Apr 16, 2018 5.640 5.640 5.440 5.480 17,115 -0.16(-2.84%)
Apr 13, 2018 5.680 5.680 5.440 5.640 26,308 +0.12(+2.17%)
Apr 12, 2018 5.360 5.680 5.360 5.520 25,122 -0.08(-1.43%)
Apr 11, 2018 4.840 5.880 4.840 5.600 97,837 +0.80(+16.67%)
Apr 10, 2018 4.920 4.946 4.604 4.800 16,546 +0.08(+1.69%)
Apr 09, 2018 4.560 4.800 4.556 4.720 15,777 +0.20(+4.42%)
Apr 06, 2018 4.480 4.520 4.440 4.520 2,076 +0.08(+1.80%)
Apr 05, 2018 4.600 4.622 4.440 4.440 5,692 -0.04(-0.89%)
Apr 04, 2018 4.360 4.600 4.104 4.480 4,465 +0.12(+2.75%)
Apr 03, 2018 4.210 4.400 4.120 4.360 8,840 +0.20(+4.81%)
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.