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

Genetic Tech Spn ADR (NQ: GENE )

2.290 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 10, 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, 2016 8.600 8.600 7.960 8.360 16,101 +0.12(+1.46%)
Jun 29, 2016 8.120 8.400 8.000 8.240 42,242 +0.12(+1.48%)
Jun 28, 2016 8.040 8.280 8.000 8.120 12,614 +0.00(+0.00%)
Jun 27, 2016 8.200 8.440 8.000 8.120 16,850 -0.28(-3.33%)
Jun 24, 2016 8.240 8.480 8.160 8.400 19,242 -0.08(-0.94%)
Jun 23, 2016 8.600 8.600 8.240 8.480 18,194 +0.00(+0.00%)
Jun 22, 2016 8.600 8.720 8.240 8.480 19,960 +0.04(+0.47%)
Jun 21, 2016 8.480 8.720 8.400 8.440 9,773 +0.08(+0.96%)
Jun 20, 2016 8.340 8.480 8.336 8.360 12,792 -0.04(-0.48%)
Jun 17, 2016 8.440 8.600 8.240 8.400 12,085 -0.08(-0.94%)
Jun 16, 2016 8.360 8.520 8.040 8.480 16,399 +0.04(+0.47%)
Jun 15, 2016 8.560 8.560 8.320 8.440 9,755 +0.00(+0.00%)
Jun 14, 2016 8.640 8.760 8.400 8.440 19,523 -0.24(-2.76%)
Jun 13, 2016 8.720 8.960 8.640 8.680 17,865 -0.12(-1.36%)
Jun 10, 2016 8.720 9.480 8.680 8.800 18,709 +0.08(+0.92%)
Jun 09, 2016 8.960 9.020 8.720 8.720 16,935 -0.24(-2.68%)
Jun 08, 2016 8.960 9.000 8.640 8.960 7,474 +0.08(+0.90%)
Jun 07, 2016 8.880 9.040 8.800 8.880 12,677 +0.08(+0.91%)
Jun 06, 2016 8.760 9.000 8.720 8.800 20,970 -0.04(-0.45%)
Jun 03, 2016 9.040 9.160 8.800 8.840 17,580 -0.28(-3.07%)
Jun 02, 2016 9.360 9.360 8.960 9.120 21,875 -0.32(-3.39%)
Jun 01, 2016 9.800 9.800 9.000 9.440 21,366 -0.32(-3.28%)
May 31, 2016 9.800 9.800 9.540 9.760 30,519 +0.08(+0.83%)
May 27, 2016 9.680 9.680 9.680 9.680 32,625 +0.12(+1.26%)
May 26, 2016 9.280 9.960 8.945 9.560 62,827 +0.36(+3.91%)
May 25, 2016 9.120 9.240 8.950 9.200 17,646 +0.12(+1.32%)
May 24, 2016 9.000 9.200 8.920 9.080 16,008 +0.12(+1.34%)
May 23, 2016 9.080 9.200 8.800 8.960 15,155 -0.08(-0.88%)
May 20, 2016 8.920 9.220 8.640 9.040 11,665 +0.20(+2.26%)
May 19, 2016 8.920 9.240 8.600 8.840 19,164 -0.04(-0.45%)
May 18, 2016 8.800 8.880 8.640 8.880 14,295 +0.04(+0.45%)
May 17, 2016 8.800 8.920 8.720 8.840 9,686 +0.12(+1.38%)
May 16, 2016 8.720 9.000 8.656 8.720 20,248 +0.00(+0.00%)
May 13, 2016 8.800 9.000 8.680 8.720 7,123 -0.08(-0.91%)
May 12, 2016 8.880 8.880 8.720 8.800 10,188 +0.00(+0.00%)
May 11, 2016 8.800 8.840 8.640 8.800 9,562 +0.08(+0.92%)
May 10, 2016 8.800 8.880 8.600 8.720 20,543 -0.16(-1.80%)
May 09, 2016 8.920 9.080 8.760 8.880 23,414 +0.08(+0.91%)
May 06, 2016 9.200 9.200 8.360 8.800 32,090 -0.36(-3.93%)
May 05, 2016 9.680 9.680 8.840 9.160 28,538 -0.44(-4.58%)
May 04, 2016 9.520 9.600 9.080 9.600 57,899 +0.08(+0.84%)
May 03, 2016 9.640 9.800 9.440 9.520 41,051 -0.08(-0.83%)
May 02, 2016 9.800 9.800 9.560 9.600 25,542 -0.08(-0.83%)
Apr 29, 2016 9.960 10.00 9.640 9.680 10,075 -0.09(-0.90%)
Apr 28, 2016 9.720 10.12 9.600 9.768 26,909 +0.05(+0.49%)
Apr 27, 2016 10.20 10.40 9.600 9.720 23,260 -0.52(-5.08%)
Apr 26, 2016 9.840 10.24 9.575 10.24 36,579 +0.44(+4.49%)
Apr 25, 2016 9.880 9.880 9.440 9.800 7,528 -0.16(-1.61%)
Apr 22, 2016 9.600 9.960 8.600 9.960 46,562 +0.16(+1.63%)
Apr 21, 2016 10.24 10.24 9.640 9.800 42,631 -0.32(-3.16%)
Apr 20, 2016 10.16 10.17 9.880 10.12 29,702 +0.08(+0.80%)
Apr 19, 2016 10.28 10.40 10.00 10.04 23,988 -0.32(-3.09%)
Apr 18, 2016 10.64 10.72 10.25 10.36 31,755 -0.22(-2.08%)
Apr 15, 2016 10.72 11.04 10.08 10.58 100,235 +0.62(+6.22%)
Apr 14, 2016 10.24 10.32 9.956 9.960 22,261 -0.08(-0.80%)
Apr 13, 2016 9.880 10.16 9.626 10.04 23,794 +0.28(+2.87%)
Apr 12, 2016 9.840 10.00 9.640 9.760 10,834 -0.08(-0.81%)
Apr 11, 2016 10.20 10.36 9.600 9.840 30,383 -0.32(-3.15%)
Apr 08, 2016 10.76 10.76 10.00 10.16 31,988 -0.36(-3.42%)
Apr 07, 2016 10.84 10.88 10.16 10.52 44,677 -0.04(-0.38%)
Apr 06, 2016 9.920 10.76 9.920 10.56 68,466 +0.72(+7.32%)
Apr 05, 2016 9.320 10.20 9.280 9.840 62,646 +0.48(+5.13%)
Apr 04, 2016 9.240 9.840 9.200 9.360 51,360 +0.08(+0.86%)
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.