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 (%)
Mar 31, 2005 56.70 56.93 55.75 56.61 3,299,400 -0.47(-0.82%)
Mar 30, 2005 56.72 57.75 56.72 57.08 2,682,000 +0.28(+0.49%)
Mar 29, 2005 56.91 58.35 56.38 56.80 5,473,500 -0.10(-0.18%)
Mar 28, 2005 58.74 59.00 56.90 56.90 4,908,100 -1.85(-3.15%)
Mar 24, 2005 57.88 58.95 57.58 58.75 3,509,900 +0.69(+1.19%)
Mar 23, 2005 57.25 58.30 57.01 58.06 4,552,100 +0.57(+0.99%)
Mar 22, 2005 57.61 57.93 56.80 57.49 5,692,900 -0.51(-0.88%)
Mar 21, 2005 57.36 58.65 56.80 58.00 15,173,300 +5.49(+10.46%)
Mar 18, 2005 53.05 53.12 52.25 52.51 4,413,300 -0.38(-0.72%)
Mar 17, 2005 54.05 54.10 52.71 52.89 7,061,100 -1.49(-2.74%)
Mar 16, 2005 53.25 54.79 53.01 54.38 7,937,500 +0.13(+0.24%)
Mar 15, 2005 57.95 58.50 54.06 54.25 28,286,100 -0.75(-1.36%)
Mar 14, 2005 43.95 55.50 43.90 55.00 15,568,600 +10.92(+24.77%)
Mar 11, 2005 44.50 44.75 43.98 44.08 5,430,300 -0.12(-0.27%)
Mar 10, 2005 45.75 46.01 44.05 44.20 6,635,400 -1.55(-3.39%)
Mar 09, 2005 46.32 46.32 45.24 45.75 4,077,300 -0.53(-1.15%)
Mar 08, 2005 46.00 46.41 45.86 46.28 3,685,300 +0.88(+1.94%)
Mar 07, 2005 46.00 46.68 45.38 45.40 3,558,100 -0.54(-1.18%)
Mar 04, 2005 46.59 47.05 45.83 45.94 3,925,700 -0.63(-1.35%)
Mar 03, 2005 47.65 47.95 46.49 46.57 3,046,700 -1.08(-2.27%)
Mar 02, 2005 47.31 48.39 47.20 47.65 3,475,600 +0.09(+0.19%)
Mar 01, 2005 47.32 47.90 46.90 47.56 3,518,300 +0.36(+0.76%)
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%)
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.