Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Genetic Tech Spn ADR (NQ: GENE )

0.7763 +0.0143 (+1.88%)
Streaming Delayed Price Updated: 3:59 PM EDT, Sep 27, 2024 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, 2022 6.200 6.250 5.800 5.800 16,148 -0.38(-6.07%)
Jun 29, 2022 6.450 6.450 6.050 6.175 4,063 -0.23(-3.52%)
Jun 28, 2022 6.450 6.450 6.250 6.400 3,949 +0.03(+0.39%)
Jun 27, 2022 6.400 6.436 6.250 6.375 2,165 -0.03(-0.39%)
Jun 24, 2022 6.450 6.450 6.250 6.400 6,156 +0.05(+0.79%)
Jun 23, 2022 6.350 6.400 6.100 6.350 8,577 -0.03(-0.39%)
Jun 22, 2022 5.850 6.450 5.850 6.375 5,190 +0.17(+2.82%)
Jun 21, 2022 6.000 6.250 5.691 6.200 4,886 +0.30(+5.00%)
Jun 17, 2022 6.250 6.250 5.700 5.904 7,943 +0.15(+2.63%)
Jun 16, 2022 5.650 5.947 5.500 5.753 6,213 +0.10(+1.82%)
Jun 15, 2022 5.850 5.850 5.650 5.650 5,869 -0.30(-5.04%)
Jun 14, 2022 6.350 6.350 5.500 5.950 11,241 +0.10(+1.71%)
Jun 13, 2022 5.850 6.250 5.750 5.850 9,414 -0.03(-0.43%)
Jun 10, 2022 6.100 6.100 5.850 5.875 9,253 -0.28(-4.47%)
Jun 09, 2022 6.300 6.300 6.000 6.150 7,831 -0.10(-1.60%)
Jun 08, 2022 6.250 6.350 6.200 6.250 5,694 +0.05(+0.81%)
Jun 07, 2022 6.150 6.200 6.000 6.200 2,545 +0.10(+1.64%)
Jun 06, 2022 6.300 6.300 6.100 6.100 5,319 -0.08(-1.21%)
Jun 03, 2022 6.100 6.300 6.100 6.175 3,314 -0.03(-0.40%)
Jun 02, 2022 6.350 6.450 6.150 6.200 5,621 -0.12(-1.98%)
Jun 01, 2022 6.150 6.400 6.150 6.325 3,575 +0.06(+0.98%)
May 31, 2022 6.350 6.450 6.000 6.263 13,218 -0.09(-1.36%)
May 27, 2022 6.500 6.600 6.100 6.350 7,972 +0.05(+0.79%)
May 26, 2022 6.450 6.450 6.300 6.300 11,318 -0.10(-1.56%)
May 25, 2022 6.400 6.450 6.300 6.400 1,869 +0.05(+0.79%)
May 24, 2022 6.250 6.400 6.200 6.350 2,537 +0.05(+0.79%)
May 23, 2022 6.550 6.737 6.200 6.300 14,166 -0.23(-3.45%)
May 20, 2022 6.450 6.650 6.300 6.525 8,899 -0.02(-0.38%)
May 19, 2022 6.500 6.550 6.200 6.550 17,567 +0.20(+3.15%)
May 18, 2022 6.450 6.450 6.200 6.350 8,862 +0.00(+0.00%)
May 17, 2022 6.200 6.449 6.200 6.350 8,065 +0.15(+2.42%)
May 16, 2022 6.250 6.300 6.000 6.200 12,343 +0.05(+0.81%)
May 13, 2022 6.300 6.393 5.981 6.150 7,034 +0.10(+1.65%)
May 12, 2022 4.750 6.075 4.750 6.050 24,970 +0.02(+0.41%)
May 11, 2022 6.400 6.500 5.900 6.025 29,095 -0.38(-5.86%)
May 10, 2022 6.650 6.795 6.350 6.400 13,549 -0.21(-3.22%)
May 09, 2022 7.200 7.259 6.600 6.613 9,442 -0.59(-8.15%)
May 06, 2022 7.600 7.650 7.150 7.200 12,851 -0.45(-5.88%)
May 05, 2022 8.000 8.000 7.550 7.650 10,813 -0.35(-4.35%)
May 04, 2022 7.900 8.050 7.730 7.997 6,703 +0.10(+1.23%)
May 03, 2022 7.950 8.100 7.700 7.900 7,165 -0.05(-0.63%)
May 02, 2022 8.072 8.072 7.750 7.950 1,801 +0.10(+1.27%)
Apr 29, 2022 8.250 8.450 7.750 7.850 11,023 -0.45(-5.42%)
Apr 28, 2022 8.100 8.550 7.750 8.300 11,368 +0.18(+2.15%)
Apr 27, 2022 8.350 8.649 7.801 8.125 11,790 -0.03(-0.36%)
Apr 26, 2022 8.650 8.650 8.050 8.154 8,672 -0.50(-5.73%)
Apr 25, 2022 8.700 8.700 8.100 8.650 17,933 +0.15(+1.76%)
Apr 22, 2022 8.950 9.000 8.350 8.500 17,708 -0.35(-3.95%)
Apr 21, 2022 8.950 9.100 8.750 8.850 5,221 -0.05(-0.56%)
Apr 20, 2022 8.950 9.185 8.800 8.900 14,670 -0.28(-3.00%)
Apr 19, 2022 8.900 9.422 8.900 9.175 8,965 +0.18(+1.94%)
Apr 18, 2022 8.850 9.100 8.850 9.000 8,455 -0.05(-0.55%)
Apr 14, 2022 9.250 9.476 8.750 9.050 8,797 -0.15(-1.63%)
Apr 13, 2022 9.000 9.259 9.000 9.200 3,740 +0.20(+2.22%)
Apr 12, 2022 9.050 9.379 8.925 9.000 4,622 -0.05(-0.55%)
Apr 11, 2022 9.200 9.250 8.850 9.050 10,088 -0.20(-2.16%)
Apr 08, 2022 9.550 9.682 9.150 9.250 10,964 -0.37(-3.82%)
Apr 07, 2022 9.700 9.750 9.175 9.617 9,730 -0.13(-1.36%)
Apr 06, 2022 9.800 9.850 9.550 9.750 4,692 +0.03(+0.26%)
Apr 05, 2022 9.800 10.05 9.700 9.725 4,837 -0.08(-0.77%)
Apr 04, 2022 10.05 10.20 9.611 9.800 25,189 -0.15(-1.51%)
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.