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

Genetic Tech Spn ADR (NQ: GENE )

0.8000 -0.0150 (-1.84%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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, 2019 9.800 10.14 9.750 9.950 4,940 +0.00(+0.01%)
Dec 30, 2019 10.25 10.36 9.627 9.950 4,187 -0.20(-1.97%)
Dec 27, 2019 9.500 10.50 9.445 10.15 32,740 +0.65(+6.84%)
Dec 26, 2019 9.250 9.750 9.050 9.500 12,846 +0.26(+2.80%)
Dec 24, 2019 9.300 9.500 9.151 9.242 1,680 -0.01(-0.12%)
Dec 23, 2019 9.450 9.525 9.050 9.253 4,218 -0.02(-0.24%)
Dec 20, 2019 9.700 9.750 9.250 9.275 7,120 -0.42(-4.38%)
Dec 19, 2019 9.350 9.800 9.300 9.700 10,983 -0.20(-2.02%)
Dec 18, 2019 9.550 10.15 9.250 9.900 8,945 -0.35(-3.43%)
Dec 17, 2019 11.20 11.20 9.950 10.25 9,346 -0.55(-5.08%)
Dec 16, 2019 10.05 11.20 10.05 10.80 10,706 +0.50(+4.84%)
Dec 13, 2019 10.50 10.75 10.00 10.30 8,960 -0.53(-4.88%)
Dec 12, 2019 11.50 11.75 10.50 10.83 27,840 -0.58(-5.08%)
Dec 11, 2019 9.450 12.40 9.450 11.41 57,067 +2.01(+21.37%)
Dec 10, 2019 9.050 9.700 9.050 9.400 6,187 +0.40(+4.44%)
Dec 09, 2019 9.100 9.100 8.550 9.000 1,424 +0.05(+0.56%)
Dec 06, 2019 9.000 9.100 8.800 8.950 1,400 -0.05(-0.56%)
Dec 05, 2019 9.150 9.150 8.713 9.000 863 +0.05(+0.56%)
Dec 04, 2019 9.100 9.100 8.620 8.950 1,311 +0.40(+4.68%)
Dec 03, 2019 9.150 9.200 8.550 8.550 8,816 -0.78(-8.38%)
Dec 02, 2019 9.250 9.796 9.250 9.332 978 -0.12(-1.26%)
Nov 29, 2019 9.900 9.900 9.050 9.451 1,060 +0.01(+0.15%)
Nov 27, 2019 9.350 9.550 9.250 9.437 1,580 -0.01(-0.14%)
Nov 26, 2019 10.20 10.20 9.400 9.450 8,358 -0.75(-7.36%)
Nov 25, 2019 9.900 10.20 9.900 10.20 1,727 +0.30(+3.03%)
Nov 22, 2019 9.250 9.950 9.250 9.900 3,400 +0.65(+7.03%)
Nov 21, 2019 9.950 10.18 9.250 9.250 2,633 -0.45(-4.64%)
Nov 20, 2019 9.100 10.15 9.050 9.700 18,147 +0.60(+6.60%)
Nov 19, 2019 9.050 9.100 8.902 9.100 783 -0.10(-1.09%)
Nov 18, 2019 9.350 9.350 9.000 9.200 922 +0.10(+1.10%)
Nov 15, 2019 9.250 9.300 8.800 9.100 2,420 -0.10(-1.09%)
Nov 14, 2019 9.250 9.380 9.000 9.200 3,295 +0.20(+2.22%)
Nov 13, 2019 9.500 9.501 8.850 9.000 6,967 -0.55(-5.78%)
Nov 12, 2019 9.550 9.671 9.500 9.552 1,212 -0.15(-1.53%)
Nov 11, 2019 10.00 10.04 9.500 9.700 847 +0.05(+0.52%)
Nov 08, 2019 9.650 9.700 9.650 9.650 600 +0.00(+0.00%)
Nov 07, 2019 9.650 9.951 9.650 9.650 1,522 -0.10(-1.02%)
Nov 06, 2019 10.12 10.25 9.650 9.749 6,295 -0.34(-3.35%)
Nov 05, 2019 10.10 10.15 9.766 10.09 2,428 +0.29(+2.93%)
Nov 04, 2019 9.772 10.25 9.772 9.800 1,566 -0.35(-3.45%)
Nov 01, 2019 10.00 10.15 9.750 10.15 4,580 +0.15(+1.50%)
Oct 31, 2019 10.00 10.00 9.750 10.00 1,994 +0.10(+0.97%)
Oct 30, 2019 9.750 10.00 9.750 9.904 3,401 +0.10(+1.06%)
Oct 29, 2019 9.600 10.15 9.600 9.800 1,172 -0.05(-0.51%)
Oct 28, 2019 10.10 11.05 9.550 9.850 16,540 -1.20(-10.86%)
Oct 25, 2019 11.05 11.10 10.80 11.05 5,380 +0.25(+2.31%)
Oct 24, 2019 11.05 11.80 10.70 10.80 9,529 -0.30(-2.70%)
Oct 23, 2019 11.25 11.60 10.30 11.10 8,591 -0.30(-2.63%)
Oct 22, 2019 11.20 12.25 11.20 11.40 6,271 +0.55(+5.07%)
Oct 21, 2019 11.40 11.40 10.85 10.85 4,132 -0.60(-5.24%)
Oct 18, 2019 9.750 11.65 9.750 11.45 17,720 +1.25(+12.25%)
Oct 17, 2019 9.350 10.25 9.100 10.20 3,544 +0.95(+10.27%)
Oct 16, 2019 9.050 11.25 9.003 9.250 24,653 +0.00(+0.00%)
Oct 15, 2019 8.700 9.600 8.550 9.250 7,296 +0.60(+6.94%)
Oct 14, 2019 9.250 9.250 8.600 8.650 2,186 -0.60(-6.49%)
Oct 11, 2019 9.350 9.717 8.500 9.250 2,300 +0.05(+0.54%)
Oct 10, 2019 9.850 9.850 9.100 9.200 915 -0.75(-7.54%)
Oct 09, 2019 9.250 9.950 9.100 9.950 2,591 +0.95(+10.56%)
Oct 08, 2019 9.095 9.650 8.895 9.000 2,356 -0.35(-3.74%)
Oct 07, 2019 9.600 9.600 8.800 9.350 2,896 -0.30(-3.11%)
Oct 04, 2019 9.800 9.873 9.206 9.650 9,480 -0.25(-2.53%)
Oct 03, 2019 10.00 10.50 9.800 9.900 10,364 -0.30(-2.94%)
Oct 02, 2019 9.800 10.75 9.600 10.20 17,678 +0.20(+2.00%)
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.