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

Genetic Tech Spn ADR (NQ: GENE )

2.370 +0.050 (+2.16%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 22, 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 (%)
Oct 31, 2019 2.000 2.000 1.950 2.000 9,970 +0.02(+0.97%)
Oct 30, 2019 1.950 2.000 1.950 1.981 17,007 +0.02(+1.06%)
Oct 29, 2019 1.920 2.030 1.920 1.960 5,863 -0.01(-0.51%)
Oct 28, 2019 2.020 2.210 1.910 1.970 82,700 -0.24(-10.86%)
Oct 25, 2019 2.210 2.220 2.160 2.210 26,900 +0.05(+2.31%)
Oct 24, 2019 2.210 2.360 2.140 2.160 47,649 -0.06(-2.70%)
Oct 23, 2019 2.250 2.320 2.060 2.220 42,958 -0.06(-2.63%)
Oct 22, 2019 2.240 2.450 2.240 2.280 31,358 +0.11(+5.07%)
Oct 21, 2019 2.280 2.280 2.170 2.170 20,663 -0.12(-5.24%)
Oct 18, 2019 1.950 2.330 1.950 2.290 88,600 +0.25(+12.25%)
Oct 17, 2019 1.870 2.050 1.820 2.040 17,724 +0.19(+10.27%)
Oct 16, 2019 1.810 2.250 1.801 1.850 123,267 +0.00(+0.00%)
Oct 15, 2019 1.740 1.920 1.710 1.850 36,481 +0.12(+6.94%)
Oct 14, 2019 1.850 1.850 1.720 1.730 10,930 -0.12(-6.49%)
Oct 11, 2019 1.870 1.944 1.700 1.850 11,500 +0.01(+0.54%)
Oct 10, 2019 1.970 1.970 1.820 1.840 4,579 -0.15(-7.54%)
Oct 09, 2019 1.850 1.990 1.820 1.990 12,956 +0.19(+10.56%)
Oct 08, 2019 1.819 1.930 1.779 1.800 11,784 -0.07(-3.74%)
Oct 07, 2019 1.920 1.920 1.760 1.870 14,483 -0.06(-3.11%)
Oct 04, 2019 1.960 1.974 1.841 1.930 47,400 -0.05(-2.53%)
Oct 03, 2019 2.000 2.100 1.960 1.980 51,822 -0.06(-2.94%)
Oct 02, 2019 1.960 2.150 1.920 2.040 88,393 +0.04(+2.00%)
Oct 01, 2019 1.920 2.100 1.900 2.000 60,876 +0.10(+5.26%)
Sep 30, 2019 1.950 2.110 1.900 1.900 92,103 -0.05(-2.56%)
Sep 27, 2019 2.000 2.000 1.950 1.950 6,200 -0.10(-4.88%)
Sep 26, 2019 2.080 2.080 1.960 2.050 7,464 +0.07(+3.54%)
Sep 25, 2019 1.990 2.080 1.955 1.980 23,305 -0.09(-4.34%)
Sep 24, 2019 2.220 2.220 2.003 2.070 25,164 -0.10(-4.39%)
Sep 23, 2019 2.000 2.500 2.000 2.165 149,273 +0.16(+7.97%)
Sep 20, 2019 2.053 2.160 1.930 2.005 25,500 -0.03(-1.71%)
Sep 19, 2019 2.170 2.170 2.040 2.040 12,239 -0.11(-5.12%)
Sep 18, 2019 2.050 2.190 2.050 2.150 13,136 +0.10(+4.88%)
Sep 17, 2019 2.140 2.184 2.050 2.050 30,902 -0.14(-6.39%)
Sep 16, 2019 2.220 2.220 2.090 2.190 36,668 +0.09(+4.29%)
Sep 13, 2019 2.170 2.220 2.021 2.100 38,100 -0.08(-3.67%)
Sep 12, 2019 2.160 2.250 2.050 2.180 198,631 +0.08(+3.81%)
Sep 11, 2019 1.930 2.190 1.930 2.100 38,422 +0.15(+7.69%)
Sep 10, 2019 1.880 1.970 1.880 1.950 10,393 +0.05(+2.63%)
Sep 09, 2019 1.983 1.983 1.880 1.900 32,039 -0.12(-5.84%)
Sep 06, 2019 1.960 2.040 1.950 2.018 12,100 +0.08(+4.02%)
Sep 05, 2019 1.900 2.010 1.890 1.940 10,168 +0.02(+1.04%)
Sep 04, 2019 1.950 2.058 1.910 1.920 19,130 -0.03(-1.54%)
Sep 03, 2019 1.950 1.990 1.880 1.950 8,525 +0.00(+0.00%)
Aug 30, 2019 1.850 1.986 1.850 1.950 35,300 +0.10(+5.41%)
Aug 29, 2019 1.980 1.990 1.726 1.850 110,210 -0.13(-6.57%)
Aug 28, 2019 2.070 2.160 1.980 1.980 52,671 -0.10(-4.81%)
Aug 27, 2019 2.270 2.281 2.080 2.080 63,898 -0.20(-8.77%)
Aug 26, 2019 2.330 2.330 2.200 2.280 108,813 -0.01(-0.39%)
Aug 23, 2019 2.190 2.850 2.120 2.289 1,041,600 +0.16(+7.46%)
Aug 22, 2019 2.180 2.199 2.000 2.130 74,228 -0.08(-3.62%)
Aug 21, 2019 2.190 2.370 2.140 2.210 172,551 -0.07(-3.07%)
Aug 20, 2019 1.860 2.590 1.860 2.280 924,252 +0.42(+22.58%)
Aug 19, 2019 1.810 2.280 1.770 1.860 248,744 +0.09(+5.08%)
Aug 16, 2019 1.700 1.840 1.560 1.770 180,400 +0.07(+4.12%)
Aug 15, 2019 1.920 2.020 1.650 1.700 153,144 -0.38(-18.27%)
Aug 14, 2019 2.197 2.197 2.080 2.080 27,596 +0.00(+0.00%)
Aug 13, 2019 2.160 2.160 2.080 2.080 12,676 -0.00(-0.08%)
Aug 12, 2019 2.200 2.240 2.082 2.082 16,028 -0.13(-5.88%)
Aug 09, 2019 2.360 2.377 2.180 2.212 5,175 -0.03(-1.27%)
Aug 08, 2019 2.240 2.320 2.200 2.240 4,454 +0.04(+1.80%)
Aug 07, 2019 2.200 2.240 2.200 2.200 6,876 +0.04(+1.68%)
Aug 06, 2019 2.160 2.368 2.120 2.164 14,040 -0.04(-1.65%)
Aug 05, 2019 2.261 2.331 2.198 2.200 11,094 -0.16(-6.72%)
Aug 02, 2019 2.440 2.480 2.280 2.359 33,825 +0.12(+5.30%)
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.