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

Genetic Tech Spn ADR (NQ: GENE )

2.221 +0.041 (+1.88%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 26, 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 (%)
Nov 30, 2020 3.200 3.200 3.070 3.170 161,797 -0.01(-0.31%)
Nov 27, 2020 3.120 3.220 3.100 3.180 158,500 +0.06(+1.92%)
Nov 25, 2020 3.090 3.150 3.040 3.120 117,600 +0.06(+1.96%)
Nov 24, 2020 3.260 3.260 3.050 3.060 213,547 -0.13(-4.08%)
Nov 23, 2020 3.100 3.220 3.060 3.190 248,800 +0.08(+2.57%)
Nov 20, 2020 3.050 3.110 2.970 3.110 219,000 +0.12(+4.01%)
Nov 19, 2020 3.000 3.000 2.920 2.990 151,637 +0.01(+0.34%)
Nov 18, 2020 3.040 3.050 2.940 2.980 215,848 -0.05(-1.65%)
Nov 17, 2020 2.960 3.050 2.900 3.030 160,032 +0.05(+1.68%)
Nov 16, 2020 3.050 3.050 2.900 2.980 229,287 -0.02(-0.67%)
Nov 13, 2020 3.050 3.086 2.970 3.000 138,000 -0.07(-2.28%)
Nov 12, 2020 3.190 3.250 2.920 3.070 417,115 -0.08(-2.54%)
Nov 11, 2020 2.960 3.280 2.860 3.150 859,783 +0.25(+8.62%)
Nov 10, 2020 2.860 2.930 2.770 2.900 254,332 +0.02(+0.69%)
Nov 09, 2020 3.020 3.050 2.820 2.880 346,952 -0.09(-3.03%)
Nov 06, 2020 3.130 3.150 2.960 2.970 172,600 -0.18(-5.71%)
Nov 05, 2020 3.010 3.170 2.960 3.150 217,606 +0.15(+5.00%)
Nov 04, 2020 3.050 3.050 2.930 3.000 128,528 -0.03(-0.99%)
Nov 03, 2020 2.970 3.030 2.900 3.030 274,461 +0.15(+5.21%)
Nov 02, 2020 2.970 2.990 2.810 2.880 207,044 -0.04(-1.37%)
Oct 30, 2020 3.010 3.030 2.880 2.920 250,100 -0.14(-4.58%)
Oct 29, 2020 3.190 3.190 2.870 3.060 648,755 -0.13(-4.08%)
Oct 28, 2020 3.300 3.310 3.080 3.190 379,477 -0.18(-5.34%)
Oct 27, 2020 3.290 3.490 3.270 3.370 916,783 +0.08(+2.43%)
Oct 26, 2020 3.400 3.400 3.220 3.290 259,663 -0.09(-2.66%)
Oct 23, 2020 3.390 3.434 3.310 3.380 231,800 -0.02(-0.59%)
Oct 22, 2020 3.400 3.640 3.320 3.400 935,191 +0.00(+0.00%)
Oct 21, 2020 3.440 3.460 3.350 3.400 178,895 -0.03(-0.87%)
Oct 20, 2020 3.600 3.620 3.420 3.430 312,208 -0.11(-3.11%)
Oct 19, 2020 3.550 3.650 3.490 3.540 372,087 -0.01(-0.28%)
Oct 16, 2020 3.370 3.570 3.300 3.550 663,100 +0.23(+6.93%)
Oct 15, 2020 3.350 3.430 3.280 3.320 162,286 -0.07(-2.06%)
Oct 14, 2020 3.420 3.450 3.350 3.390 171,665 -0.02(-0.59%)
Oct 13, 2020 3.460 3.500 3.400 3.410 191,759 -0.07(-2.01%)
Oct 12, 2020 3.470 3.520 3.430 3.480 239,203 +0.00(+0.00%)
Oct 09, 2020 3.460 3.490 3.410 3.480 239,600 +0.07(+2.05%)
Oct 08, 2020 3.540 3.540 3.370 3.410 824,615 -0.09(-2.57%)
Oct 07, 2020 3.350 3.580 3.330 3.500 836,408 +0.19(+5.74%)
Oct 06, 2020 3.330 3.390 3.310 3.310 261,556 -0.05(-1.49%)
Oct 05, 2020 3.410 3.450 3.270 3.360 290,999 -0.05(-1.47%)
Oct 02, 2020 3.390 3.470 3.360 3.410 309,700 -0.11(-3.12%)
Oct 01, 2020 3.770 3.770 3.380 3.520 2,051,864 +0.06(+1.73%)
Sep 30, 2020 3.470 3.600 3.380 3.460 577,055 +0.05(+1.47%)
Sep 29, 2020 3.320 3.450 3.260 3.410 731,863 +0.12(+3.65%)
Sep 28, 2020 3.300 3.380 3.250 3.290 258,903 +0.04(+1.23%)
Sep 25, 2020 3.220 3.417 3.220 3.250 266,400 +0.01(+0.31%)
Sep 24, 2020 3.200 3.320 3.110 3.240 264,584 -0.01(-0.31%)
Sep 23, 2020 3.400 3.460 3.220 3.250 529,768 -0.26(-7.41%)
Sep 22, 2020 3.600 3.640 3.450 3.510 286,413 -0.12(-3.31%)
Sep 21, 2020 3.720 3.730 3.550 3.630 319,831 -0.10(-2.68%)
Sep 18, 2020 3.770 3.800 3.650 3.730 380,500 -0.10(-2.61%)
Sep 17, 2020 3.800 3.920 3.730 3.830 330,290 -0.04(-1.03%)
Sep 16, 2020 3.900 3.950 3.820 3.870 392,995 -0.04(-1.02%)
Sep 15, 2020 3.760 4.050 3.650 3.910 1,985,326 +0.09(+2.36%)
Sep 14, 2020 3.670 3.840 3.520 3.820 1,184,900 +0.03(+0.79%)
Sep 11, 2020 3.910 4.030 3.570 3.790 14,577,700 +0.34(+9.86%)
Sep 10, 2020 3.500 3.530 3.420 3.450 179,909 -0.01(-0.29%)
Sep 09, 2020 3.390 3.540 3.380 3.460 212,978 +0.06(+1.76%)
Sep 08, 2020 3.380 3.480 3.200 3.400 657,294 -0.13(-3.68%)
Sep 04, 2020 3.660 3.675 3.120 3.530 921,300 -0.13(-3.55%)
Sep 03, 2020 3.750 3.840 3.650 3.660 387,886 -0.18(-4.69%)
Sep 02, 2020 3.990 4.020 3.580 3.840 1,227,411 -0.19(-4.71%)
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.