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 (%)
Sep 30, 2008 86.68 88.68 86.05 88.68 7,907,418 +3.38(+3.96%)
Sep 29, 2008 90.30 90.74 85.00 85.30 9,128,217 -5.89(-6.46%)
Sep 27, 2008 91.01 92.24 90.25 91.19 0 +0.00(+0.00%)
Sep 26, 2008 91.01 92.24 90.25 91.19 0 -0.56(-0.61%)
Sep 25, 2008 91.13 92.84 90.00 91.75 3,523,064 +1.35(+1.49%)
Sep 24, 2008 91.10 91.68 90.33 90.40 4,084,372 -1.09(-1.19%)
Sep 23, 2008 92.81 94.16 91.05 91.49 5,044,692 -0.81(-0.88%)
Sep 22, 2008 91.56 93.27 91.56 92.30 4,180,510 +0.03(+0.03%)
Sep 19, 2008 92.53 95.21 91.49 92.27 0 +1.57(+1.73%)
Sep 18, 2008 89.89 91.53 88.92 90.70 10,478,484 +1.10(+1.23%)
Sep 17, 2008 92.51 93.61 88.35 89.60 13,580,993 -3.79(-4.06%)
Sep 16, 2008 92.72 93.98 91.11 93.39 8,645,912 -0.44(-0.47%)
Sep 15, 2008 95.48 95.48 92.59 93.83 8,638,136 -2.73(-2.83%)
Sep 12, 2008 96.05 97.26 96.00 96.56 3,767,789 -0.54(-0.56%)
Sep 11, 2008 94.84 97.31 94.56 97.10 5,492,892 +1.41(+1.47%)
Sep 10, 2008 95.01 96.11 94.66 95.69 6,598,366 +1.44(+1.53%)
Sep 09, 2008 95.20 95.40 92.78 94.25 5,582,710 -0.66(-0.70%)
Sep 08, 2008 96.78 97.16 94.70 94.91 5,877,010 -1.73(-1.79%)
Sep 06, 2008 96.00 97.00 95.53 96.64 0 +0.00(+0.00%)
Sep 05, 2008 96.00 97.00 95.53 96.64 0 +0.14(+0.15%)
Sep 04, 2008 97.39 97.60 96.11 96.50 3,805,047 -1.18(-1.21%)
Sep 03, 2008 98.00 98.95 96.90 97.68 4,815,182 -0.61(-0.62%)
Sep 02, 2008 97.98 99.00 97.93 98.29 3,777,611 -0.46(-0.47%)
Aug 30, 2008 98.20 98.95 97.55 98.75 0 +0.00(+0.00%)
Aug 29, 2008 98.20 98.95 97.55 98.75 0 +0.30(+0.30%)
Aug 28, 2008 98.00 98.59 97.91 98.45 1,536,504 +0.55(+0.56%)
Aug 27, 2008 97.52 98.30 97.24 97.90 1,843,074 -0.21(-0.21%)
Aug 26, 2008 97.15 98.18 97.10 98.11 1,755,180 +0.73(+0.75%)
Aug 25, 2008 97.55 98.06 97.23 97.38 2,273,479 -0.68(-0.69%)
Aug 23, 2008 97.24 98.06 97.03 98.06 0 +0.00(+0.00%)
Aug 22, 2008 97.24 98.06 97.03 98.06 0 +0.63(+0.65%)
Aug 21, 2008 98.01 98.50 96.90 97.43 4,177,828 -0.56(-0.57%)
Aug 20, 2008 98.37 98.49 97.45 97.99 5,521,961 -0.58(-0.59%)
Aug 19, 2008 98.05 98.90 97.82 98.57 3,858,148 -0.06(-0.06%)
Aug 18, 2008 98.17 98.79 98.00 98.63 3,486,266 +0.40(+0.41%)
Aug 16, 2008 98.25 98.78 98.05 98.23 0 +0.00(+0.00%)
Aug 15, 2008 98.25 98.78 98.05 98.23 0 -0.58(-0.59%)
Aug 14, 2008 98.09 99.14 98.00 98.81 4,269,501 +0.44(+0.45%)
Aug 13, 2008 97.33 99.00 97.33 98.37 6,017,697 +0.52(+0.53%)
Aug 12, 2008 97.25 98.84 97.25 97.85 4,162,679 +0.02(+0.02%)
Aug 11, 2008 97.20 97.83 96.63 97.83 3,557,983 +0.88(+0.91%)
Aug 08, 2008 96.42 97.30 96.25 96.95 4,570,398 +0.06(+0.06%)
Aug 07, 2008 96.57 97.17 96.02 96.89 5,430,567 +0.84(+0.87%)
Aug 06, 2008 95.81 96.68 95.74 96.05 5,443,075 +0.05(+0.05%)
Aug 05, 2008 95.65 96.59 95.50 96.00 5,546,061 +0.28(+0.29%)
Aug 04, 2008 95.00 95.84 94.83 95.72 2,406,208 +0.37(+0.39%)
Aug 01, 2008 94.61 95.87 94.37 95.35 4,527,350 +0.10(+0.10%)
Jul 31, 2008 94.81 95.95 94.81 95.25 5,311,383 +0.25(+0.26%)
Jul 30, 2008 94.63 95.00 94.00 95.00 5,141,207 +0.42(+0.44%)
Jul 29, 2008 94.58 95.30 94.58 94.58 4,427,993 -0.74(-0.78%)
Jul 28, 2008 95.56 95.70 94.00 95.32 4,039,528 -0.68(-0.71%)
Jul 25, 2008 94.65 96.20 94.51 96.00 7,481,645 +1.35(+1.43%)
Jul 24, 2008 93.52 94.97 93.39 94.65 5,345,773 +0.92(+0.98%)
Jul 23, 2008 93.06 94.25 93.00 93.73 8,026,402 +0.18(+0.19%)
Jul 22, 2008 92.91 94.51 92.90 93.55 12,911,374 -0.33(-0.35%)
Jul 21, 2008 93.59 94.19 91.83 93.88 45,633,156 +12.06(+14.74%)
Jul 18, 2008 81.00 82.50 80.40 81.82 5,439,670 +0.66(+0.81%)
Jul 17, 2008 79.51 81.30 78.77 81.16 6,283,237 +2.39(+3.03%)
Jul 16, 2008 79.90 80.97 78.67 78.77 5,604,622 -0.48(-0.61%)
Jul 15, 2008 77.11 80.00 77.01 79.25 9,276,875 +3.86(+5.12%)
Jul 14, 2008 78.63 78.63 75.01 75.39 5,739,706 -2.36(-3.04%)
Jul 11, 2008 77.86 77.96 76.21 77.75 4,211,840 -0.16(-0.21%)
Jul 10, 2008 77.79 78.70 77.09 77.91 2,937,221 -0.18(-0.23%)
Jul 09, 2008 78.07 79.53 77.91 78.09 4,358,125 +0.18(+0.23%)
Jul 08, 2008 76.84 78.45 76.26 77.91 4,753,496 +1.98(+2.61%)
Jul 07, 2008 77.72 77.72 75.28 75.93 6,173,572 -2.01(-2.58%)
Jul 04, 2008 78.19 78.19 77.26 77.94 2,914,607 +0.00(+0.00%)
Jul 03, 2008 78.19 78.19 77.26 77.94 2,914,607 -0.20(-0.26%)
Jul 02, 2008 78.42 78.50 77.54 78.14 4,434,243 -0.42(-0.53%)
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.