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 9, 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 (%)
Aug 31, 2016 7.880 8.000 7.640 7.720 10,921 -0.16(-2.03%)
Aug 30, 2016 7.760 7.920 7.640 7.880 15,767 +0.16(+2.07%)
Aug 29, 2016 8.040 8.120 7.560 7.720 31,499 -0.40(-4.93%)
Aug 26, 2016 8.080 8.200 8.080 8.120 2,396 +0.00(+0.00%)
Aug 25, 2016 8.160 8.280 8.080 8.120 11,595 -0.08(-0.98%)
Aug 24, 2016 8.160 8.280 8.120 8.200 13,500 -0.04(-0.49%)
Aug 23, 2016 8.200 8.280 8.160 8.240 5,798 +0.04(+0.49%)
Aug 22, 2016 8.280 8.360 8.200 8.200 16,494 -0.20(-2.38%)
Aug 19, 2016 8.320 8.440 8.320 8.400 14,795 +0.00(+0.00%)
Aug 18, 2016 8.320 8.480 8.320 8.400 9,950 +0.04(+0.48%)
Aug 17, 2016 8.240 8.400 8.160 8.360 24,008 +0.16(+1.95%)
Aug 16, 2016 8.160 8.280 8.100 8.200 11,643 -0.04(-0.49%)
Aug 15, 2016 8.080 8.240 8.080 8.240 4,550 +0.08(+0.98%)
Aug 12, 2016 8.080 8.256 8.080 8.160 10,858 -0.08(-0.97%)
Aug 11, 2016 8.160 8.280 8.080 8.240 9,804 +0.16(+1.98%)
Aug 10, 2016 8.080 8.240 8.000 8.080 13,106 -0.08(-0.98%)
Aug 09, 2016 8.160 8.280 8.080 8.160 11,128 -0.12(-1.45%)
Aug 08, 2016 8.240 8.360 8.160 8.280 7,724 -0.04(-0.48%)
Aug 05, 2016 8.160 8.440 8.120 8.320 9,704 +0.08(+0.97%)
Aug 04, 2016 8.240 8.360 8.120 8.240 9,433 -0.12(-1.43%)
Aug 03, 2016 8.240 8.360 8.200 8.360 5,621 -0.00(-0.00%)
Aug 02, 2016 8.440 8.520 8.277 8.360 11,265 -0.12(-1.42%)
Aug 01, 2016 8.560 8.560 8.360 8.480 14,922 +0.00(+0.00%)
Jul 29, 2016 8.480 8.600 8.400 8.480 9,024 +0.08(+0.95%)
Jul 28, 2016 8.520 8.640 8.360 8.400 23,369 -0.28(-3.23%)
Jul 27, 2016 8.640 9.080 8.400 8.680 68,028 +0.16(+1.88%)
Jul 26, 2016 8.440 8.760 8.400 8.520 12,253 -0.16(-1.84%)
Jul 25, 2016 8.760 8.840 8.600 8.680 4,389 -0.08(-0.91%)
Jul 22, 2016 8.680 8.880 8.560 8.760 9,116 +0.00(+0.00%)
Jul 21, 2016 8.760 8.960 8.720 8.760 13,718 -0.04(-0.45%)
Jul 20, 2016 8.800 9.000 8.680 8.800 35,769 +0.08(+0.92%)
Jul 19, 2016 8.880 8.920 8.613 8.720 5,192 -0.12(-1.36%)
Jul 18, 2016 8.840 8.880 8.768 8.840 4,888 +0.00(+0.00%)
Jul 15, 2016 8.880 8.880 8.800 8.840 3,639 +0.04(+0.46%)
Jul 14, 2016 8.920 8.920 8.612 8.800 15,548 +0.04(+0.45%)
Jul 13, 2016 8.800 8.920 8.520 8.760 14,196 -0.04(-0.45%)
Jul 12, 2016 8.840 8.920 8.800 8.800 6,248 -0.08(-0.90%)
Jul 11, 2016 8.720 8.920 8.720 8.880 14,308 +0.08(+0.91%)
Jul 08, 2016 8.840 8.920 8.600 8.800 16,848 -0.12(-1.35%)
Jul 07, 2016 8.880 9.000 8.640 8.920 19,752 +0.04(+0.45%)
Jul 05, 2016 8.880 9.080 8.400 8.880 35,965 +0.04(+0.45%)
Jul 01, 2016 8.240 8.840 8.840 8.840 52,525 +0.48(+5.74%)
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%)
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.