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

Genetic Tech Spn ADR (NQ: GENE )

2.223 -0.137 (-5.81%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 2, 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 (%)
Aug 31, 2018 4.520 4.520 4.520 0 -0.08(-1.74%)
Aug 30, 2018 4.480 4.640 4.480 4.600 15,885 +0.08(+1.77%)
Aug 29, 2018 4.680 4.680 4.480 4.520 13,262 -0.12(-2.59%)
Aug 28, 2018 4.520 4.713 4.440 4.640 11,152 +0.16(+3.57%)
Aug 27, 2018 4.520 4.720 4.480 4.480 15,867 -0.04(-0.88%)
Aug 24, 2018 4.600 4.640 4.520 4.520 6,575 -0.04(-0.88%)
Aug 23, 2018 4.800 4.800 4.520 4.560 18,119 -0.20(-4.20%)
Aug 22, 2018 4.880 4.880 4.640 4.760 13,254 -0.04(-0.83%)
Aug 21, 2018 4.600 4.880 4.480 4.800 38,923 +0.36(+8.11%)
Aug 20, 2018 4.600 4.640 4.440 4.440 13,202 -0.16(-3.48%)
Aug 17, 2018 4.520 4.640 4.440 4.600 17,675 +0.08(+1.77%)
Aug 16, 2018 4.480 4.600 4.440 4.520 35,456 +0.24(+5.61%)
Aug 15, 2018 4.360 4.440 4.240 4.280 9,086 -0.12(-2.73%)
Aug 14, 2018 4.400 4.510 4.280 4.400 17,216 +0.04(+0.92%)
Aug 13, 2018 4.600 4.600 4.320 4.360 15,363 -0.24(-5.22%)
Aug 10, 2018 4.560 4.680 4.480 4.600 7,575 +0.00(+0.00%)
Aug 09, 2018 4.560 4.600 4.400 4.600 15,355 +0.04(+0.88%)
Aug 08, 2018 4.480 4.720 4.360 4.560 38,851 +0.12(+2.70%)
Aug 07, 2018 4.400 4.600 4.360 4.440 21,715 +0.04(+0.91%)
Aug 06, 2018 4.520 4.520 4.320 4.400 39,000 -0.08(-1.79%)
Aug 03, 2018 4.560 4.680 4.480 4.480 17,350 -0.12(-2.61%)
Aug 02, 2018 4.640 4.672 4.440 4.600 38,237 -0.04(-0.86%)
Aug 01, 2018 4.800 4.840 4.560 4.640 32,060 -0.08(-1.69%)
Jul 31, 2018 4.560 4.920 4.520 4.720 78,278 +0.16(+3.51%)
Jul 30, 2018 4.480 4.720 4.480 4.560 39,650 -0.04(-0.87%)
Jul 27, 2018 4.960 4.960 4.600 4.600 18,625 -0.40(-8.00%)
Jul 26, 2018 5.000 4.800 5.000 44,252 +0.20(+4.17%)
Jul 25, 2018 4.800 5.040 4.800 4.800 53,274 -0.20(-4.00%)
Jul 24, 2018 5.040 5.280 5.000 5.000 41,231 -0.08(-1.57%)
Jul 23, 2018 5.360 5.360 5.000 5.080 29,651 -0.21(-3.99%)
Jul 20, 2018 5.240 5.342 5.200 5.291 24,672 +0.01(+0.23%)
Jul 19, 2018 5.320 5.400 5.160 5.279 46,104 -0.00(-0.02%)
Jul 18, 2018 5.280 5.400 5.040 5.280 71,615 -0.04(-0.75%)
Jul 17, 2018 5.520 5.600 5.040 5.320 444,590 -0.60(-10.14%)
Jul 16, 2018 5.760 8.160 5.480 5.920 6,168,921 +1.56(+35.78%)
Jul 13, 2018 4.360 4.360 4.200 4.360 8,803 +0.12(+2.83%)
Jul 12, 2018 4.280 4.360 4.120 4.240 8,208 -0.12(-2.75%)
Jul 11, 2018 4.240 4.360 4.120 4.360 10,598 +0.12(+2.83%)
Jul 10, 2018 4.360 4.360 4.160 4.240 9,558 +0.00(+0.00%)
Jul 09, 2018 4.280 4.400 4.200 4.240 12,295 +0.04(+0.95%)
Jul 06, 2018 4.200 4.356 4.160 4.200 14,551 +0.00(+0.00%)
Jul 05, 2018 4.120 4.240 4.080 4.200 13,078 +0.12(+2.94%)
Jul 03, 2018 4.080 4.080 4.080 0 +0.24(+6.25%)
Jul 02, 2018 3.989 4.200 3.720 3.840 12,903 -0.12(-3.02%)
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%)
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.