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

Genetic Tech Spn ADR (NQ: GENE )

2.221 +0.041 (+1.88%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 26, 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 (%)
Mar 31, 2015 20.44 22.96 20.00 21.08 5,042,163 +1.32(+6.68%)
Mar 30, 2015 16.00 19.76 16.00 19.76 3,167,976 +4.96(+33.51%)
Mar 27, 2015 14.68 15.20 14.56 14.80 88,719 +0.04(+0.27%)
Mar 26, 2015 14.80 15.16 14.32 14.76 178,233 +0.00(+0.00%)
Mar 25, 2015 15.04 15.64 14.60 14.76 169,520 -0.20(-1.34%)
Mar 24, 2015 15.00 16.08 14.84 14.96 391,935 -0.20(-1.32%)
Mar 23, 2015 15.08 16.28 14.95 15.16 253,656 -0.36(-2.32%)
Mar 20, 2015 16.36 16.80 15.24 15.52 399,501 -0.36(-2.27%)
Mar 19, 2015 15.48 16.84 14.60 15.88 585,400 +0.28(+1.79%)
Mar 18, 2015 16.88 16.96 15.40 15.60 334,525 -1.56(-9.09%)
Mar 17, 2015 17.28 18.20 16.80 17.16 297,519 -0.64(-3.60%)
Mar 16, 2015 18.24 19.04 17.44 17.80 456,878 -1.04(-5.52%)
Mar 13, 2015 18.64 21.00 18.08 18.84 1,533,613 +1.24(+7.05%)
Mar 12, 2015 17.88 20.40 16.80 17.60 1,326,916 +0.68(+4.02%)
Mar 11, 2015 17.92 18.57 16.60 16.92 224,189 -0.88(-4.94%)
Mar 10, 2015 18.08 19.20 17.60 17.80 247,217 -0.48(-2.63%)
Mar 09, 2015 19.52 19.60 17.88 18.28 484,385 -1.16(-5.97%)
Mar 06, 2015 21.56 22.16 19.32 19.44 1,284,546 -5.56(-22.24%)
Mar 05, 2015 24.32 26.68 23.36 25.00 788,552 +2.00(+8.70%)
Mar 04, 2015 20.80 24.86 21.44 23.00 937,639 +1.56(+7.28%)
Mar 03, 2015 23.04 24.24 21.36 21.44 364,741 -1.48(-6.46%)
Mar 02, 2015 23.12 24.84 22.68 22.92 344,453 -0.40(-1.72%)
Feb 27, 2015 24.00 26.28 23.20 23.32 698,928 -2.84(-10.86%)
Feb 26, 2015 27.52 27.84 25.28 26.16 564,969 +0.48(+1.87%)
Feb 25, 2015 25.52 27.04 25.00 25.68 625,712 -2.24(-8.02%)
Feb 24, 2015 29.52 30.40 27.44 27.92 914,674 -0.12(-0.43%)
Feb 23, 2015 24.60 30.60 24.52 28.04 1,775,738 +2.20(+8.51%)
Feb 20, 2015 34.40 35.20 25.32 25.84 2,936,415 -12.16(-32.00%)
Feb 19, 2015 36.00 40.36 35.40 38.00 2,837,025 -1.28(-3.26%)
Feb 18, 2015 44.00 44.00 34.68 39.28 3,700,497 +1.52(+4.03%)
Feb 17, 2015 37.72 40.40 34.80 37.76 4,603,870 +5.60(+17.41%)
Feb 13, 2015 29.12 32.16 32.16 32.16 9,126,675 +7.60(+30.94%)
Feb 12, 2015 19.16 30.72 18.96 24.56 5,555,504 +6.56(+36.44%)
Feb 11, 2015 16.36 19.68 15.28 18.00 2,137,086 +1.40(+8.43%)
Feb 10, 2015 14.44 17.52 14.12 16.60 1,596,867 +1.88(+12.77%)
Feb 09, 2015 15.16 15.76 14.24 14.72 691,108 -1.08(-6.84%)
Feb 06, 2015 16.60 17.16 14.96 15.80 1,509,181 +0.84(+5.61%)
Feb 05, 2015 15.80 18.16 14.73 14.96 3,366,162 +0.84(+5.95%)
Feb 04, 2015 11.88 16.60 11.64 14.12 4,779,943 +1.76(+14.24%)
Feb 03, 2015 10.20 13.60 9.538 12.36 1,907,447 +2.00(+19.31%)
Feb 02, 2015 11.80 11.80 9.520 10.36 464,524 -0.80(-7.17%)
Jan 30, 2015 11.64 12.60 10.64 11.16 2,444,500 -3.28(-22.71%)
Jan 29, 2015 5.680 18.72 5.680 14.44 9,873,345 +9.36(+184.25%)
Jan 28, 2015 5.320 5.320 5.000 5.080 13,200 +0.00(+0.00%)
Jan 27, 2015 5.520 5.680 5.040 5.080 22,221 -0.36(-6.62%)
Jan 26, 2015 4.800 5.520 4.600 5.440 16,367 +0.44(+8.80%)
Jan 23, 2015 4.840 5.200 4.160 5.000 42,147 -0.38(-7.06%)
Jan 22, 2015 6.840 7.000 5.240 5.380 35,582 -1.14(-17.48%)
Jan 21, 2015 7.000 7.840 6.340 6.520 22,404 -0.44(-6.28%)
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.