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 (%)
Jun 30, 2004 54.45 56.30 54.36 56.20 4,704,700 +2.13(+3.94%)
Jun 29, 2004 55.00 55.05 54.00 54.07 2,332,000 -0.08(-0.15%)
Jun 28, 2004 54.87 55.54 53.91 54.15 2,689,500 -0.35(-0.64%)
Jun 25, 2004 55.03 55.25 53.51 54.50 3,632,300 -0.53(-0.96%)
Jun 24, 2004 54.50 55.34 54.15 55.03 3,973,000 +0.64(+1.18%)
Jun 23, 2004 52.40 54.49 52.40 54.39 2,979,700 +1.62(+3.07%)
Jun 22, 2004 52.92 53.40 51.61 52.77 4,373,500 -0.13(-0.25%)
Jun 21, 2004 54.10 54.20 52.36 52.90 3,748,800 -1.70(-3.11%)
Jun 18, 2004 54.35 54.60 53.81 54.60 3,050,100 +0.25(+0.46%)
Jun 17, 2004 54.98 54.98 53.95 54.35 3,684,000 +0.40(+0.74%)
Jun 16, 2004 53.42 54.65 53.40 53.95 4,762,900 +0.54(+1.01%)
Jun 15, 2004 53.94 54.04 52.99 53.41 6,251,600 -0.42(-0.78%)
Jun 14, 2004 51.50 53.98 51.25 53.83 7,431,800 +2.08(+4.02%)
Jun 10, 2004 51.11 52.24 50.11 51.75 12,854,400 -0.55(-1.05%)
Jun 09, 2004 54.50 54.96 51.75 52.30 12,229,200 -4.24(-7.50%)
Jun 08, 2004 57.25 57.85 56.12 56.54 6,177,700 -0.71(-1.24%)
Jun 07, 2004 59.25 59.25 55.40 57.25 10,795,600 -2.36(-3.96%)
Jun 04, 2004 60.05 60.44 59.57 59.61 3,983,500 -0.49(-0.82%)
Jun 03, 2004 61.10 61.59 60.06 60.10 3,172,600 -0.95(-1.56%)
Jun 02, 2004 62.30 62.30 60.68 61.05 3,459,300 +0.63(+1.04%)
Jun 01, 2004 59.65 60.65 59.51 60.42 2,439,200 +0.61(+1.02%)
May 28, 2004 59.90 60.32 59.76 59.81 1,785,800 -0.04(-0.07%)
May 27, 2004 60.85 61.82 59.52 59.85 4,232,200 -1.00(-1.64%)
May 26, 2004 59.47 61.20 59.36 60.85 3,556,900 +1.38(+2.32%)
May 25, 2004 58.75 59.90 58.69 59.47 3,438,300 +0.21(+0.35%)
May 24, 2004 59.90 60.14 59.11 59.26 2,207,600 -0.35(-0.59%)
May 21, 2004 59.94 60.32 59.34 59.61 2,787,600 -0.23(-0.38%)
May 20, 2004 60.15 60.50 59.50 59.84 2,698,400 +0.19(+0.32%)
May 19, 2004 61.05 61.10 59.52 59.65 3,126,400 -0.65(-1.08%)
May 18, 2004 60.60 61.38 59.44 60.30 4,180,800 +0.38(+0.63%)
May 17, 2004 59.79 60.94 59.59 59.92 2,762,000 -1.17(-1.92%)
May 14, 2004 61.80 62.15 60.36 61.09 2,692,300 -0.26(-0.42%)
May 13, 2004 61.17 62.20 60.00 61.35 4,232,500 +0.43(+0.70%)
May 12, 2004 59.95 61.16 58.50 60.92 2,806,900 +1.20(+2.01%)
May 11, 2004 58.25 60.02 58.25 59.73 2,575,000 +1.77(+3.06%)
May 10, 2004 58.90 59.10 57.77 57.95 3,587,900 -1.52(-2.56%)
May 07, 2004 61.12 61.74 59.48 59.48 2,161,900 -1.59(-2.61%)
May 06, 2004 62.00 62.21 60.45 61.07 2,347,000 -1.58(-2.51%)
May 05, 2004 60.98 62.66 60.67 62.65 2,275,200 +2.00(+3.29%)
May 04, 2004 61.58 61.62 59.48 60.65 2,503,100 -0.58(-0.94%)
May 03, 2004 61.00 61.88 60.56 61.23 2,328,600 -0.17(-0.29%)
Apr 30, 2004 60.94 61.75 59.76 61.40 2,321,400 +0.45(+0.74%)
Apr 29, 2004 61.80 62.19 60.30 60.95 2,614,900 -1.20(-1.93%)
Apr 28, 2004 62.62 63.75 61.28 62.15 3,124,100 -0.43(-0.68%)
Apr 27, 2004 64.62 64.92 61.95 62.58 5,354,800 -3.42(-5.18%)
Apr 26, 2004 64.88 68.25 64.61 66.00 9,505,700 +6.89(+11.65%)
Apr 23, 2004 58.65 59.23 58.16 59.11 2,079,400 +0.20(+0.35%)
Apr 22, 2004 57.98 59.65 57.97 58.91 3,015,400 +1.03(+1.78%)
Apr 21, 2004 57.30 58.20 57.08 57.88 3,572,200 +0.58(+1.00%)
Apr 20, 2004 56.75 57.99 56.20 57.30 3,695,300 +1.30(+2.32%)
Apr 19, 2004 54.70 56.00 54.62 56.00 1,986,000 +1.61(+2.96%)
Apr 16, 2004 54.24 55.05 54.15 54.39 1,751,300 +0.15(+0.28%)
Apr 15, 2004 54.27 54.70 53.85 54.24 1,855,000 +0.14(+0.25%)
Apr 14, 2004 54.27 54.66 53.83 54.10 1,583,200 -0.25(-0.45%)
Apr 13, 2004 55.48 55.50 54.26 54.35 1,289,700 -0.92(-1.67%)
Apr 12, 2004 55.75 55.94 54.86 55.27 1,864,800 -0.73(-1.29%)
Apr 08, 2004 55.80 56.53 55.67 56.00 4,456,200 +1.77(+3.27%)
Apr 07, 2004 54.42 54.98 54.09 54.23 2,359,000 -0.85(-1.54%)
Apr 06, 2004 55.12 55.42 54.61 55.08 1,793,100 -0.41(-0.75%)
Apr 05, 2004 55.35 56.12 55.12 55.49 2,146,800 +0.14(+0.25%)
Apr 02, 2004 54.85 55.52 54.30 55.35 2,450,600 +0.90(+1.65%)
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.