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 30, 2023 0.8100 0.8476 0.8100 0.8308 40,360 +0.00(+0.16%)
Jun 29, 2023 0.8200 0.8500 0.8200 0.8295 53,194 -0.01(-0.96%)
Jun 28, 2023 0.8100 0.8399 0.8002 0.8375 115,793 +0.04(+4.82%)
Jun 27, 2023 0.8200 0.8200 0.7800 0.7990 81,409 -0.01(-0.73%)
Jun 26, 2023 0.8700 0.8900 0.7829 0.8049 200,267 -0.08(-8.53%)
Jun 23, 2023 0.8970 0.8970 0.8370 0.8800 68,564 -0.02(-1.68%)
Jun 22, 2023 0.9400 0.9400 0.8800 0.8950 125,280 -0.04(-4.79%)
Jun 21, 2023 0.9400 0.9599 0.9255 0.9400 64,005 -0.01(-1.05%)
Jun 20, 2023 0.9750 0.9900 0.9250 0.9500 142,869 -0.02(-1.56%)
Jun 16, 2023 0.9420 0.9880 0.9420 0.9651 76,804 -0.02(-2.02%)
Jun 15, 2023 0.9500 0.9899 0.9500 0.9850 66,396 -0.01(-0.52%)
Jun 14, 2023 0.9900 1.005 0.9812 0.9901 56,656 -0.02(-1.97%)
Jun 13, 2023 1.010 1.030 0.9811 1.010 63,924 +0.02(+2.25%)
Jun 12, 2023 0.9700 0.9980 0.9602 0.9878 51,718 +0.01(+0.91%)
Jun 09, 2023 0.9878 0.9900 0.9750 0.9789 48,046 -0.01(-0.74%)
Jun 08, 2023 0.9700 0.9900 0.9600 0.9862 58,582 +0.00(+0.16%)
Jun 07, 2023 0.9500 0.9900 0.9500 0.9846 118,434 +0.02(+2.32%)
Jun 06, 2023 0.9500 0.9688 0.9500 0.9623 48,920 +0.01(+0.76%)
Jun 05, 2023 0.9400 0.9581 0.9400 0.9550 57,173 +0.00(+0.33%)
Jun 02, 2023 0.9500 0.9600 0.9400 0.9519 41,882 -0.01(-0.81%)
Jun 01, 2023 0.9500 0.9700 0.9300 0.9597 71,212 +0.00(+0.20%)
May 31, 2023 0.9700 0.9779 0.9501 0.9578 23,853 -0.01(-1.26%)
May 30, 2023 0.9600 0.9900 0.9304 0.9700 99,735 +0.01(+0.62%)
May 26, 2023 0.9700 0.9900 0.9500 0.9640 102,032 -0.03(-2.63%)
May 25, 2023 1.010 1.020 0.9501 0.9900 139,219 -0.04(-3.88%)
May 24, 2023 1.030 1.050 0.9900 1.030 270,101 +0.00(+0.00%)
May 23, 2023 1.100 1.180 1.000 1.030 1,341,825 -0.00(-0.48%)
May 22, 2023 0.9900 1.050 0.9800 1.035 144,922 +0.05(+5.61%)
May 19, 2023 0.9400 0.9870 0.9400 0.9800 97,343 +0.03(+3.65%)
May 18, 2023 0.9600 0.9765 0.9420 0.9455 89,229 +0.00(+0.37%)
May 17, 2023 0.9600 0.9700 0.9300 0.9420 37,888 -0.01(-0.84%)
May 16, 2023 0.9700 0.9700 0.9300 0.9500 80,499 +0.00(+0.00%)
May 15, 2023 0.9700 0.9700 0.9401 0.9500 43,239 -0.00(-0.20%)
May 12, 2023 0.9900 0.9900 0.9301 0.9519 54,401 -0.02(-1.69%)
May 11, 2023 0.9700 0.9878 0.9501 0.9683 41,005 -0.01(-1.19%)
May 10, 2023 0.9700 0.9999 0.9400 0.9800 115,280 -0.02(-1.98%)
May 09, 2023 0.9300 0.9600 0.9255 0.9998 511,914 +0.07(+7.81%)
May 08, 2023 0.9300 0.9547 0.9175 0.9274 54,833 -0.00(-0.31%)
May 05, 2023 0.9300 0.9700 0.9231 0.9303 79,942 -0.01(-0.75%)
May 04, 2023 0.9300 0.9700 0.9111 0.9373 144,355 -0.01(-0.73%)
May 03, 2023 0.9400 0.9810 0.8972 0.9442 136,470 +0.01(+0.96%)
May 02, 2023 0.9800 0.9906 0.9302 0.9352 104,508 -0.02(-2.58%)
May 01, 2023 0.9800 1.010 0.9503 0.9600 107,125 -0.02(-1.75%)
Apr 28, 2023 0.9500 0.9989 0.9500 0.9771 109,516 +0.01(+1.51%)
Apr 27, 2023 0.9900 1.010 0.9502 0.9626 126,105 -0.03(-2.78%)
Apr 26, 2023 1.080 1.110 0.9500 0.9901 322,930 -0.07(-6.59%)
Apr 25, 2023 1.100 1.120 1.040 1.060 274,886 -0.03(-2.75%)
Apr 24, 2023 1.110 1.130 1.080 1.090 82,656 -0.02(-1.80%)
Apr 21, 2023 1.150 1.150 1.110 1.110 154,733 -0.02(-1.77%)
Apr 20, 2023 1.150 1.159 1.100 1.130 130,810 +0.00(+0.00%)
Apr 19, 2023 1.150 1.160 1.100 1.130 103,916 +0.02(+1.80%)
Apr 18, 2023 1.120 1.142 1.080 1.110 162,787 -0.01(-0.89%)
Apr 17, 2023 1.110 1.130 1.080 1.120 83,217 +0.02(+1.82%)
Apr 14, 2023 1.090 1.120 1.090 1.100 49,151 -0.01(-0.90%)
Apr 13, 2023 1.120 1.130 1.070 1.110 53,945 +0.02(+1.83%)
Apr 12, 2023 1.100 1.130 1.060 1.090 62,331 -0.02(-1.80%)
Apr 11, 2023 1.080 1.128 1.080 1.110 36,913 +0.01(+0.45%)
Apr 10, 2023 1.080 1.110 1.080 1.105 78,044 +0.01(+1.38%)
Apr 06, 2023 1.100 1.110 1.080 1.090 28,476 +0.00(+0.00%)
Apr 05, 2023 1.140 1.155 1.090 1.090 98,039 -0.04(-3.54%)
Apr 04, 2023 1.130 1.140 1.100 1.130 97,166 +0.00(+0.00%)
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.