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 (%)
May 31, 2005 79.75 79.85 79.00 79.25 3,285,900 -0.01(-0.01%)
May 27, 2005 78.75 79.49 77.50 79.26 2,475,600 +0.51(+0.65%)
May 26, 2005 78.07 78.95 77.59 78.75 3,097,400 +0.93(+1.20%)
May 25, 2005 78.21 78.24 76.94 77.82 4,039,400 -0.78(-0.99%)
May 24, 2005 78.90 79.94 78.02 78.60 10,278,300 +2.00(+2.61%)
May 23, 2005 75.90 77.24 75.30 76.60 3,638,400 +0.70(+0.92%)
May 20, 2005 75.15 75.99 74.56 75.90 3,001,000 +0.75(+1.00%)
May 19, 2005 74.00 75.43 73.25 75.15 2,930,400 +1.15(+1.55%)
May 18, 2005 74.15 74.74 73.66 74.00 2,982,800 -0.14(-0.19%)
May 17, 2005 73.58 74.20 72.00 74.14 4,033,200 +0.37(+0.50%)
May 16, 2005 71.63 73.89 70.18 73.77 6,608,900 +1.07(+1.47%)
May 13, 2005 72.99 73.00 71.40 72.70 5,276,700 -0.29(-0.40%)
May 12, 2005 74.80 74.98 72.64 72.99 3,773,800 -1.61(-2.16%)
May 11, 2005 73.60 74.60 73.25 74.60 3,438,800 +0.22(+0.30%)
May 10, 2005 73.50 74.98 72.80 74.38 4,448,200 +0.98(+1.34%)
May 09, 2005 74.12 74.44 73.02 73.40 3,682,700 +0.28(+0.38%)
May 06, 2005 73.90 74.00 72.25 73.12 2,739,900 +0.13(+0.18%)
May 05, 2005 74.03 74.45 72.80 72.99 2,824,900 -1.41(-1.90%)
May 04, 2005 74.15 74.42 73.68 74.40 5,643,500 +1.16(+1.58%)
May 03, 2005 70.15 73.48 69.75 73.24 6,070,200 +2.96(+4.21%)
May 02, 2005 71.34 71.75 70.12 70.28 3,806,000 -0.66(-0.93%)
Apr 29, 2005 70.19 70.95 68.42 70.94 4,128,700 +0.92(+1.31%)
Apr 28, 2005 72.60 72.80 69.40 70.02 5,621,500 -1.87(-2.60%)
Apr 27, 2005 72.94 72.94 71.36 71.89 5,636,500 -0.66(-0.91%)
Apr 26, 2005 74.90 75.50 72.38 72.55 13,828,400 +3.12(+4.49%)
Apr 25, 2005 68.40 69.72 68.20 69.43 5,316,600 -0.41(-0.59%)
Apr 22, 2005 70.00 71.47 69.36 69.84 4,457,700 -1.16(-1.63%)
Apr 21, 2005 70.70 71.08 69.50 71.00 4,226,800 +0.31(+0.44%)
Apr 20, 2005 70.04 71.84 69.57 70.69 5,811,900 +0.61(+0.87%)
Apr 19, 2005 68.91 70.50 68.65 70.08 6,863,900 +1.17(+1.70%)
Apr 18, 2005 68.25 69.00 66.88 68.91 9,899,100 -0.44(-0.63%)
Apr 15, 2005 66.75 71.10 65.48 69.35 34,183,500 +10.72(+18.28%)
Apr 14, 2005 57.80 59.00 57.37 58.63 4,293,200 +0.85(+1.47%)
Apr 13, 2005 56.50 58.53 56.50 57.78 5,584,500 +0.06(+0.10%)
Apr 12, 2005 56.14 57.75 55.79 57.72 5,594,600 +1.12(+1.98%)
Apr 11, 2005 57.17 57.74 56.21 56.60 5,573,500 -1.06(-1.84%)
Apr 08, 2005 59.33 59.33 57.51 57.66 4,977,200 -1.67(-2.81%)
Apr 07, 2005 58.37 59.38 58.01 59.33 3,713,100 +0.96(+1.64%)
Apr 06, 2005 57.75 58.78 57.25 58.37 5,413,700 +1.22(+2.13%)
Apr 05, 2005 55.94 57.20 55.55 57.15 4,032,200 +1.25(+2.24%)
Apr 04, 2005 56.20 56.68 54.68 55.90 4,144,600 -0.38(-0.68%)
Apr 01, 2005 56.65 57.00 55.99 56.28 4,040,400 -0.33(-0.58%)
Mar 31, 2005 56.70 56.93 55.75 56.61 3,299,400 -0.47(-0.82%)
Mar 30, 2005 56.72 57.75 56.72 57.08 2,682,000 +0.28(+0.49%)
Mar 29, 2005 56.91 58.35 56.38 56.80 5,473,500 -0.10(-0.18%)
Mar 28, 2005 58.74 59.00 56.90 56.90 4,908,100 -1.85(-3.15%)
Mar 24, 2005 57.88 58.95 57.58 58.75 3,509,900 +0.69(+1.19%)
Mar 23, 2005 57.25 58.30 57.01 58.06 4,552,100 +0.57(+0.99%)
Mar 22, 2005 57.61 57.93 56.80 57.49 5,692,900 -0.51(-0.88%)
Mar 21, 2005 57.36 58.65 56.80 58.00 15,173,300 +5.49(+10.46%)
Mar 18, 2005 53.05 53.12 52.25 52.51 4,413,300 -0.38(-0.72%)
Mar 17, 2005 54.05 54.10 52.71 52.89 7,061,100 -1.49(-2.74%)
Mar 16, 2005 53.25 54.79 53.01 54.38 7,937,500 +0.13(+0.24%)
Mar 15, 2005 57.95 58.50 54.06 54.25 28,286,100 -0.75(-1.36%)
Mar 14, 2005 43.95 55.50 43.90 55.00 15,568,600 +10.92(+24.77%)
Mar 11, 2005 44.50 44.75 43.98 44.08 5,430,300 -0.12(-0.27%)
Mar 10, 2005 45.75 46.01 44.05 44.20 6,635,400 -1.55(-3.39%)
Mar 09, 2005 46.32 46.32 45.24 45.75 4,077,300 -0.53(-1.15%)
Mar 08, 2005 46.00 46.41 45.86 46.28 3,685,300 +0.88(+1.94%)
Mar 07, 2005 46.00 46.68 45.38 45.40 3,558,100 -0.54(-1.18%)
Mar 04, 2005 46.59 47.05 45.83 45.94 3,925,700 -0.63(-1.35%)
Mar 03, 2005 47.65 47.95 46.49 46.57 3,046,700 -1.08(-2.27%)
Mar 02, 2005 47.31 48.39 47.20 47.65 3,475,600 +0.09(+0.19%)
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.