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

Genentech, Inc. (NY: )

N/A UNCHANGED
Last Price Updated: 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, 2004 49.00 49.15 47.76 48.25 4,184,700 -0.96(-1.95%)
Nov 29, 2004 49.15 50.34 48.35 49.21 5,749,600 +0.49(+1.01%)
Nov 26, 2004 48.20 49.00 48.20 48.72 1,250,400 +0.77(+1.61%)
Nov 24, 2004 48.48 48.48 47.25 47.95 3,508,500 +0.03(+0.06%)
Nov 23, 2004 48.00 48.15 47.50 47.92 3,821,800 -0.98(-2.00%)
Nov 22, 2004 49.10 49.30 47.15 48.90 4,660,300 +0.01(+0.02%)
Nov 19, 2004 48.25 49.10 47.72 48.89 4,684,000 -0.99(-1.98%)
Nov 18, 2004 50.80 50.90 49.47 49.88 2,938,100 -0.43(-0.85%)
Nov 17, 2004 49.25 51.10 49.20 50.31 4,298,200 +1.24(+2.53%)
Nov 16, 2004 49.45 49.45 48.87 49.07 2,342,400 -0.26(-0.53%)
Nov 15, 2004 50.19 50.25 48.76 49.33 3,729,400 -0.50(-1.00%)
Nov 12, 2004 50.00 50.01 48.52 49.83 2,598,400 -0.29(-0.58%)
Nov 11, 2004 50.05 50.43 49.62 50.12 2,619,200 +0.82(+1.66%)
Nov 10, 2004 49.31 50.21 48.92 49.30 3,425,200 +0.00(+0.00%)
Nov 09, 2004 50.00 50.55 49.05 49.30 3,336,200 -1.02(-2.03%)
Nov 08, 2004 50.71 50.75 49.36 50.32 3,700,200 -0.64(-1.26%)
Nov 05, 2004 48.85 51.29 48.59 50.96 5,170,200 +2.07(+4.23%)
Nov 04, 2004 48.63 49.05 47.60 48.89 4,042,800 +0.14(+0.29%)
Nov 03, 2004 47.50 49.30 47.50 48.75 6,787,800 +2.80(+6.09%)
Nov 02, 2004 46.10 48.02 45.60 45.95 5,290,900 -0.05(-0.11%)
Nov 01, 2004 45.40 46.40 44.85 46.00 3,867,500 +0.47(+1.03%)
Oct 29, 2004 46.00 46.59 44.80 45.53 4,559,000 -0.47(-1.02%)
Oct 28, 2004 45.58 46.88 45.19 46.00 4,958,100 -0.48(-1.03%)
Oct 27, 2004 43.10 46.90 41.00 46.48 11,471,900 +3.61(+8.42%)
Oct 26, 2004 44.50 44.93 42.42 42.87 8,341,900 -1.13(-2.57%)
Oct 25, 2004 47.20 47.21 43.40 44.00 9,812,400 -3.82(-7.99%)
Oct 22, 2004 48.00 48.65 47.55 47.82 2,788,700 -0.45(-0.93%)
Oct 21, 2004 49.20 49.28 47.77 48.27 4,925,300 -0.75(-1.53%)
Oct 20, 2004 48.50 49.47 48.28 49.02 3,420,000 +0.28(+0.57%)
Oct 19, 2004 49.35 49.60 48.53 48.74 3,728,900 -0.20(-0.41%)
Oct 18, 2004 48.26 49.37 47.74 48.94 4,139,000 +0.68(+1.41%)
Oct 15, 2004 47.50 48.82 46.51 48.26 3,936,500 +1.21(+2.57%)
Oct 14, 2004 47.75 47.80 47.00 47.05 3,866,200 +0.10(+0.21%)
Oct 13, 2004 48.19 48.19 46.76 46.95 3,239,100 -1.25(-2.59%)
Oct 12, 2004 48.15 48.60 47.17 48.20 3,875,700 -0.23(-0.47%)
Oct 11, 2004 47.25 48.65 47.25 48.43 4,701,000 +1.18(+2.50%)
Oct 08, 2004 48.09 49.46 47.17 47.25 8,284,400 -0.30(-0.63%)
Oct 07, 2004 49.48 49.96 47.11 47.55 10,067,800 -2.70(-5.37%)
Oct 06, 2004 51.14 51.42 50.07 50.25 6,971,800 -0.88(-1.72%)
Oct 05, 2004 53.00 53.34 51.03 51.13 6,314,400 -2.86(-5.30%)
Oct 04, 2004 53.73 55.00 53.26 53.99 4,374,800 +0.83(+1.56%)
Oct 01, 2004 52.55 53.28 52.46 53.16 2,386,200 +0.74(+1.41%)
Sep 30, 2004 52.70 52.95 51.41 52.42 2,601,000 +0.28(+0.54%)
Sep 29, 2004 52.25 52.70 51.60 52.14 2,197,100 +0.12(+0.23%)
Sep 28, 2004 52.35 52.71 50.75 52.02 3,235,300 +0.47(+0.91%)
Sep 27, 2004 51.60 52.09 51.08 51.55 3,346,300 -0.28(-0.54%)
Sep 24, 2004 53.30 53.75 51.83 51.83 3,776,300 -1.40(-2.63%)
Sep 23, 2004 54.28 54.57 53.23 53.23 2,898,900 -1.04(-1.92%)
Sep 22, 2004 53.97 54.64 53.40 54.27 3,553,300 +0.30(+0.56%)
Sep 21, 2004 54.48 54.48 52.66 53.97 3,052,100 +0.06(+0.11%)
Sep 20, 2004 54.23 54.31 53.05 53.91 6,047,000 +1.91(+3.67%)
Sep 17, 2004 51.85 52.08 51.10 52.00 2,789,300 +0.47(+0.91%)
Sep 16, 2004 51.74 52.08 51.31 51.53 2,003,400 -0.21(-0.41%)
Sep 15, 2004 52.70 52.70 51.32 51.74 3,197,200 -0.51(-0.98%)
Sep 14, 2004 50.64 52.90 50.57 52.25 3,528,300 +1.61(+3.18%)
Sep 13, 2004 50.05 51.40 50.00 50.64 3,260,800 +0.79(+1.58%)
Sep 10, 2004 49.50 50.00 48.85 49.85 1,967,000 +0.77(+1.57%)
Sep 09, 2004 48.75 49.66 48.05 49.08 2,809,900 -0.36(-0.73%)
Sep 08, 2004 49.73 49.75 48.60 49.44 2,430,900 +0.06(+0.12%)
Sep 07, 2004 50.00 50.44 49.15 49.38 2,167,400 -0.52(-1.04%)
Sep 03, 2004 49.65 50.47 49.65 49.90 2,212,000 +0.42(+0.85%)
Sep 02, 2004 49.70 49.70 48.73 49.48 2,312,300 -0.09(-0.18%)
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.