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, 2008 79.33 81.44 79.13 81.18 2,779,854 +1.18(+1.48%)
Mar 28, 2008 80.41 81.83 79.68 80.00 2,779,294 -0.13(-0.16%)
Mar 27, 2008 82.12 82.12 80.13 80.13 2,891,367 -1.88(-2.29%)
Mar 26, 2008 79.96 82.20 79.83 82.01 3,986,250 +1.64(+2.04%)
Mar 25, 2008 78.62 80.50 78.46 80.37 2,834,805 +1.53(+1.94%)
Mar 24, 2008 78.76 79.48 78.32 78.84 2,472,417 -0.42(-0.53%)
Mar 21, 2008 78.00 79.53 76.80 79.26 4,147,984 +0.00(+0.00%)
Mar 20, 2008 78.00 79.53 76.80 79.26 4,147,984 +1.21(+1.55%)
Mar 19, 2008 78.01 79.06 77.64 78.05 3,365,596 -0.39(-0.50%)
Mar 18, 2008 77.61 78.90 76.90 78.44 4,104,240 +1.17(+1.51%)
Mar 17, 2008 77.01 78.78 76.31 77.27 4,722,563 -1.56(-1.98%)
Mar 14, 2008 80.05 80.51 77.21 78.83 7,370,440 -2.60(-3.19%)
Mar 13, 2008 79.64 81.45 78.59 81.43 5,895,691 +1.28(+1.60%)
Mar 12, 2008 79.78 81.02 78.55 80.15 4,898,837 +0.87(+1.10%)
Mar 11, 2008 79.89 80.08 77.93 79.28 4,363,627 +1.07(+1.37%)
Mar 10, 2008 79.58 79.79 77.78 78.21 3,771,090 -1.18(-1.49%)
Mar 07, 2008 78.88 79.60 77.71 79.39 3,370,762 -0.10(-0.13%)
Mar 06, 2008 80.68 81.15 79.27 79.49 2,826,277 -1.27(-1.57%)
Mar 05, 2008 80.01 81.20 79.35 80.76 4,834,376 +0.16(+0.20%)
Mar 04, 2008 78.52 80.95 78.01 80.60 7,382,201 +1.42(+1.79%)
Mar 03, 2008 75.75 79.59 75.11 79.18 6,356,481 +3.43(+4.53%)
Feb 29, 2008 75.82 76.42 75.00 75.75 4,310,860 -0.11(-0.15%)
Feb 28, 2008 76.37 76.73 75.65 75.86 4,292,192 -0.80(-1.04%)
Feb 27, 2008 76.81 77.46 76.52 76.66 3,559,253 -0.84(-1.08%)
Feb 26, 2008 77.02 78.40 77.02 77.50 5,906,606 -0.46(-0.59%)
Feb 25, 2008 78.12 79.40 77.22 77.96 19,422,936 +6.36(+8.88%)
Feb 22, 2008 72.55 72.57 70.75 71.60 4,457,962 -0.15(-0.21%)
Feb 21, 2008 72.66 73.09 71.59 71.75 3,637,365 -0.62(-0.86%)
Feb 20, 2008 72.21 72.68 71.49 72.37 2,866,051 -0.47(-0.65%)
Feb 19, 2008 72.89 73.29 72.66 72.84 3,522,460 +0.17(+0.23%)
Feb 18, 2008 72.15 72.67 71.74 72.67 0 +0.00(+0.00%)
Feb 15, 2008 72.15 72.67 71.74 72.67 3,167,202 +0.55(+0.76%)
Feb 14, 2008 71.75 72.50 71.71 72.12 4,501,279 +1.27(+1.79%)
Feb 13, 2008 71.70 71.90 70.53 70.85 4,575,041 +0.93(+1.33%)
Feb 12, 2008 70.20 70.40 69.62 69.92 2,876,652 +0.44(+0.63%)
Feb 11, 2008 69.51 69.73 68.94 69.48 1,703,832 -0.31(-0.44%)
Feb 08, 2008 69.83 69.93 69.25 69.79 1,631,746 -0.13(-0.19%)
Feb 07, 2008 69.48 70.42 69.16 69.92 3,355,663 -0.60(-0.85%)
Feb 06, 2008 71.04 71.25 70.26 70.52 1,700,003 -0.26(-0.37%)
Feb 05, 2008 70.76 71.77 70.50 70.78 2,614,173 -0.71(-0.99%)
Feb 04, 2008 70.96 71.72 70.44 71.49 2,397,894 +0.68(+0.96%)
Feb 01, 2008 69.41 71.26 69.41 70.81 3,322,291 +0.65(+0.93%)
Jan 31, 2008 68.52 70.29 68.52 70.16 3,631,736 +0.60(+0.86%)
Jan 30, 2008 69.83 70.76 69.53 69.56 3,549,137 +0.03(+0.04%)
Jan 29, 2008 68.80 69.80 68.57 69.53 2,841,069 +1.02(+1.49%)
Jan 28, 2008 67.26 69.00 67.25 68.51 2,362,463 +0.70(+1.03%)
Jan 25, 2008 67.52 69.14 67.48 67.81 3,372,918 -0.62(-0.91%)
Jan 24, 2008 68.02 68.49 66.60 68.43 2,635,966 +0.77(+1.14%)
Jan 23, 2008 67.53 68.32 66.50 67.66 3,403,372 -0.69(-1.01%)
Jan 22, 2008 66.86 68.88 66.77 68.35 4,880,640 -0.42(-0.61%)
Jan 21, 2008 69.33 69.88 68.50 68.77 0 +0.00(+0.00%)
Jan 18, 2008 69.33 69.88 68.50 68.77 4,692,534 -0.98(-1.41%)
Jan 17, 2008 69.73 70.91 69.17 69.75 4,558,694 -0.19(-0.27%)
Jan 16, 2008 69.40 70.95 69.10 69.94 4,229,299 +0.32(+0.46%)
Jan 15, 2008 68.50 70.26 68.11 69.62 8,527,780 -1.02(-1.44%)
Jan 14, 2008 72.42 72.48 70.05 70.64 4,970,605 -0.86(-1.20%)
Jan 11, 2008 71.52 72.13 71.00 71.50 4,479,618 +0.62(+0.87%)
Jan 10, 2008 69.89 71.46 69.86 70.88 6,319,253 +0.77(+1.10%)
Jan 09, 2008 68.69 70.11 68.63 70.11 5,163,219 +1.82(+2.67%)
Jan 08, 2008 65.82 68.89 65.82 68.29 4,854,733 +2.02(+3.05%)
Jan 07, 2008 66.50 67.46 65.60 66.27 3,968,237 -0.11(-0.17%)
Jan 04, 2008 66.95 67.17 66.10 66.38 2,488,670 -0.73(-1.09%)
Jan 03, 2008 67.58 67.58 66.60 67.11 2,284,075 -0.29(-0.43%)
Jan 02, 2008 67.15 68.10 67.07 67.40 2,355,340 +0.33(+0.49%)
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.