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 (%)
Feb 27, 2004 54.05 55.03 53.38 53.95 14,738,100 +2.40(+4.65%)
Feb 26, 2004 47.75 51.84 47.72 51.55 10,034,100 +3.51(+7.31%)
Feb 25, 2004 47.33 48.24 47.20 48.04 1,744,600 +0.87(+1.83%)
Feb 24, 2004 46.88 47.52 46.88 47.17 1,219,800 -0.45(-0.94%)
Feb 23, 2004 47.45 48.08 47.22 47.62 2,374,700 -0.03(-0.07%)
Feb 20, 2004 47.88 48.27 47.20 47.66 1,946,400 +0.06(+0.13%)
Feb 19, 2004 48.30 48.57 47.50 47.60 1,652,700 -0.54(-1.12%)
Feb 18, 2004 48.90 49.10 48.12 48.14 1,350,600 -0.81(-1.65%)
Feb 17, 2004 49.12 49.31 48.55 48.95 1,178,400 -0.17(-0.36%)
Feb 13, 2004 47.63 49.50 47.62 49.12 1,420,100 +0.32(+0.66%)
Feb 12, 2004 48.98 49.92 48.15 48.80 2,980,900 -0.17(-0.35%)
Feb 11, 2004 48.65 49.05 48.60 48.98 2,943,500 +0.24(+0.49%)
Feb 10, 2004 47.88 48.73 47.47 48.73 1,739,300 +0.46(+0.95%)
Feb 09, 2004 48.23 48.35 47.97 48.27 894,800 +0.02(+0.03%)
Feb 06, 2004 47.95 48.30 47.88 48.26 1,314,500 +0.25(+0.52%)
Feb 05, 2004 48.09 48.28 47.68 48.01 1,466,400 -0.09(-0.18%)
Feb 04, 2004 48.30 48.30 47.77 48.09 1,868,100 -0.20(-0.42%)
Feb 03, 2004 48.15 48.47 47.77 48.30 1,147,700 +0.30(+0.62%)
Feb 02, 2004 47.98 48.67 47.84 48.00 1,827,000 +0.25(+0.52%)
Jan 30, 2004 48.00 48.05 47.43 47.75 1,651,500 -0.33(-0.69%)
Jan 29, 2004 47.30 48.20 47.24 48.08 2,249,900 +0.89(+1.90%)
Jan 28, 2004 48.15 48.42 47.13 47.19 1,965,100 -0.94(-1.95%)
Jan 27, 2004 48.86 48.86 48.12 48.12 1,540,200 -0.86(-1.76%)
Jan 26, 2004 48.30 49.08 47.88 48.98 2,062,200 +0.69(+1.42%)
Jan 23, 2004 47.75 48.47 47.73 48.30 2,016,200 +0.33(+0.70%)
Jan 22, 2004 47.17 48.38 47.14 47.97 4,321,200 +0.77(+1.62%)
Jan 21, 2004 46.15 47.20 45.92 47.20 2,201,200 +1.05(+2.26%)
Jan 20, 2004 46.50 46.83 45.90 46.16 1,559,300 -0.22(-0.47%)
Jan 16, 2004 45.95 46.45 45.62 46.38 2,292,800 +0.38(+0.84%)
Jan 15, 2004 45.00 46.24 44.83 45.99 2,950,700 +0.66(+1.44%)
Jan 14, 2004 45.25 45.67 44.90 45.34 2,285,900 +0.21(+0.47%)
Jan 13, 2004 45.33 45.62 44.85 45.12 1,796,200 -0.20(-0.44%)
Jan 12, 2004 44.95 45.74 44.95 45.33 2,658,400 +0.41(+0.91%)
Jan 09, 2004 45.36 45.92 44.73 44.91 3,323,100 -0.45(-0.98%)
Jan 08, 2004 46.85 46.85 45.25 45.36 3,651,300 -1.23(-2.63%)
Jan 07, 2004 46.30 46.59 45.95 46.59 3,343,900 +0.41(+0.90%)
Jan 06, 2004 46.26 47.24 46.17 46.17 3,064,100 -0.10(-0.23%)
Jan 05, 2004 46.98 47.23 46.18 46.27 2,084,400 -0.62(-1.32%)
Jan 02, 2004 46.73 47.37 46.62 46.90 1,257,100 +0.11(+0.24%)
Dec 31, 2003 47.20 47.23 46.65 46.78 1,798,500 -0.42(-0.88%)
Dec 30, 2003 47.35 47.44 46.92 47.20 1,553,400 +0.12(+0.27%)
Dec 29, 2003 47.31 47.41 46.80 47.08 1,989,100 -0.24(-0.51%)
Dec 26, 2003 47.58 47.67 46.79 47.31 856,900 -0.26(-0.55%)
Dec 24, 2003 46.45 47.58 46.45 47.58 1,115,000 +0.83(+1.76%)
Dec 23, 2003 46.25 46.80 46.16 46.75 1,964,100 +0.72(+1.55%)
Dec 22, 2003 45.98 46.04 45.56 46.03 1,445,300 +0.05(+0.12%)
Dec 19, 2003 45.65 46.17 45.45 45.98 1,786,100 +0.33(+0.72%)
Dec 18, 2003 45.75 45.79 45.26 45.65 2,114,800 +0.05(+0.11%)
Dec 17, 2003 44.77 45.63 44.70 45.60 3,721,100 +0.93(+2.07%)
Dec 16, 2003 44.25 44.75 44.10 44.67 2,003,700 +0.38(+0.85%)
Dec 15, 2003 44.09 44.69 44.00 44.30 2,777,000 +0.40(+0.91%)
Dec 12, 2003 43.58 44.08 43.25 43.90 1,533,400 +0.32(+0.75%)
Dec 11, 2003 43.09 43.70 42.91 43.58 1,902,900 +0.48(+1.11%)
Dec 10, 2003 43.04 43.20 42.67 43.09 1,659,200 +0.05(+0.13%)
Dec 09, 2003 43.23 43.25 42.95 43.04 1,657,400 -0.11(-0.25%)
Dec 08, 2003 42.98 43.20 42.40 43.15 2,382,100 +0.23(+0.52%)
Dec 05, 2003 42.77 43.22 42.52 42.92 1,449,000 +0.16(+0.39%)
Dec 04, 2003 43.25 43.50 42.27 42.76 2,537,000 -0.60(-1.38%)
Dec 03, 2003 43.40 43.83 43.20 43.36 2,879,900 +0.21(+0.49%)
Dec 02, 2003 42.83 43.86 42.76 43.15 4,298,500 +0.53(+1.26%)
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.