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 28, 2005 47.70 47.85 46.70 47.20 5,523,400 -1.04(-2.16%)
Feb 25, 2005 46.93 48.37 46.75 48.24 4,201,400 +1.30(+2.77%)
Feb 24, 2005 46.35 47.03 46.10 46.94 3,211,900 +0.34(+0.73%)
Feb 23, 2005 46.68 46.84 46.06 46.60 2,642,600 -0.08(-0.17%)
Feb 22, 2005 47.49 47.50 46.22 46.68 3,407,300 -0.31(-0.66%)
Feb 18, 2005 47.24 47.31 46.55 46.99 2,814,900 -0.11(-0.23%)
Feb 17, 2005 47.33 47.73 47.03 47.10 2,356,900 -0.23(-0.49%)
Feb 16, 2005 47.52 48.20 46.85 47.33 3,773,300 -0.28(-0.59%)
Feb 15, 2005 46.86 48.23 46.86 47.61 3,574,900 +0.72(+1.54%)
Feb 14, 2005 46.65 47.89 46.28 46.89 2,602,400 +0.06(+0.13%)
Feb 11, 2005 45.98 47.25 45.49 46.83 3,313,900 +1.10(+2.41%)
Feb 10, 2005 46.56 46.80 45.20 45.73 4,842,400 -0.77(-1.66%)
Feb 09, 2005 47.71 47.90 46.50 46.50 3,080,600 -1.38(-2.88%)
Feb 08, 2005 48.00 48.08 47.48 47.88 2,379,300 +0.19(+0.40%)
Feb 07, 2005 47.95 48.15 47.47 47.69 2,898,500 -0.02(-0.04%)
Feb 04, 2005 47.00 47.95 46.92 47.71 3,375,300 +0.96(+2.05%)
Feb 03, 2005 47.12 47.21 46.33 46.75 3,707,600 -0.62(-1.31%)
Feb 02, 2005 48.12 48.15 46.95 47.37 3,612,100 -0.76(-1.58%)
Feb 01, 2005 47.90 48.79 47.17 48.13 4,586,400 +0.42(+0.88%)
Jan 31, 2005 47.41 48.29 47.41 47.71 2,612,400 +0.30(+0.63%)
Jan 28, 2005 48.07 48.30 46.80 47.41 4,537,900 -0.91(-1.88%)
Jan 27, 2005 48.46 49.79 47.72 48.32 3,885,700 -0.13(-0.27%)
Jan 26, 2005 48.25 50.00 47.72 48.45 6,829,100 +0.99(+2.09%)
Jan 25, 2005 47.44 48.50 46.52 47.46 5,184,000 -0.03(-0.06%)
Jan 24, 2005 48.69 48.81 47.00 47.49 5,111,800 -1.33(-2.72%)
Jan 21, 2005 49.66 49.94 48.57 48.82 3,471,300 -0.77(-1.55%)
Jan 20, 2005 50.02 50.70 49.51 49.59 4,514,000 -0.68(-1.35%)
Jan 19, 2005 50.90 50.94 50.06 50.27 2,321,800 -0.52(-1.02%)
Jan 18, 2005 50.12 50.97 49.85 50.79 3,475,900 +0.69(+1.38%)
Jan 14, 2005 50.24 50.67 49.50 50.10 3,577,400 +0.34(+0.68%)
Jan 13, 2005 50.21 50.39 49.75 49.76 3,505,600 -0.44(-0.88%)
Jan 12, 2005 50.10 50.85 49.75 50.20 7,146,600 -0.50(-0.99%)
Jan 11, 2005 52.00 52.53 50.65 50.70 11,053,900 -3.73(-6.85%)
Jan 10, 2005 54.40 55.15 54.08 54.43 5,377,800 +0.18(+0.33%)
Jan 07, 2005 53.70 54.48 52.76 54.25 3,176,000 +0.65(+1.21%)
Jan 06, 2005 53.16 54.20 53.04 53.60 4,086,200 +0.45(+0.85%)
Jan 05, 2005 52.60 53.66 52.45 53.15 6,233,200 +1.40(+2.71%)
Jan 04, 2005 51.65 52.43 51.31 51.75 4,808,100 -1.17(-2.21%)
Jan 03, 2005 54.25 54.65 52.75 52.92 4,629,800 -1.52(-2.79%)
Dec 31, 2004 54.98 54.98 54.30 54.44 1,494,800 -0.26(-0.48%)
Dec 30, 2004 55.20 55.22 53.99 54.70 3,880,300 -1.10(-1.97%)
Dec 29, 2004 55.20 55.98 55.00 55.80 2,905,300 +0.50(+0.90%)
Dec 28, 2004 53.70 55.64 53.50 55.30 4,389,500 +1.61(+3.00%)
Dec 27, 2004 53.50 53.83 53.06 53.69 2,516,600 -0.16(-0.30%)
Dec 23, 2004 51.95 54.04 51.91 53.85 3,660,200 +1.85(+3.56%)
Dec 22, 2004 50.95 52.20 50.91 52.00 2,567,900 +0.50(+0.97%)
Dec 21, 2004 51.38 51.85 50.91 51.50 2,669,500 +0.04(+0.08%)
Dec 20, 2004 51.50 51.95 51.00 51.46 3,038,300 +0.10(+0.19%)
Dec 17, 2004 50.95 52.58 50.35 51.36 7,547,800 +2.87(+5.92%)
Dec 16, 2004 48.58 48.94 48.20 48.49 2,855,600 +0.39(+0.81%)
Dec 15, 2004 48.40 48.90 47.70 48.10 3,075,600 -0.15(-0.31%)
Dec 14, 2004 49.68 49.68 47.95 48.25 3,861,000 -0.39(-0.80%)
Dec 13, 2004 48.94 49.30 48.10 48.64 4,084,500 -0.06(-0.12%)
Dec 10, 2004 49.85 49.95 48.70 48.70 2,735,700 -0.45(-0.92%)
Dec 09, 2004 49.61 49.69 48.82 49.15 2,882,000 -0.46(-0.93%)
Dec 08, 2004 48.95 49.88 48.72 49.61 2,997,000 +0.86(+1.76%)
Dec 07, 2004 50.00 50.03 48.72 48.75 3,483,800 -0.88(-1.77%)
Dec 06, 2004 49.05 50.06 49.05 49.63 3,080,500 -0.35(-0.70%)
Dec 03, 2004 50.00 50.51 49.52 49.98 5,080,100 -1.07(-2.10%)
Dec 02, 2004 49.25 51.70 49.01 51.05 5,457,000 +1.92(+3.91%)
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.