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 (%)
Jan 31, 2017 4.320 4.360 4.240 4.360 19,612 -0.04(-0.91%)
Jan 30, 2017 4.400 4.440 4.240 4.400 33,080 -0.04(-0.90%)
Jan 27, 2017 4.320 4.480 4.320 4.440 27,808 +0.08(+1.83%)
Jan 26, 2017 4.560 4.560 4.360 4.360 21,977 -0.12(-2.68%)
Jan 25, 2017 4.560 4.600 4.400 4.480 38,653 -0.04(-0.88%)
Jan 24, 2017 4.320 4.680 4.320 4.520 65,721 +0.20(+4.63%)
Jan 23, 2017 4.480 4.533 4.280 4.320 63,468 -0.16(-3.57%)
Jan 20, 2017 4.520 4.640 4.480 4.480 22,829 -0.08(-1.76%)
Jan 19, 2017 4.680 4.680 4.480 4.560 30,207 -0.12(-2.56%)
Jan 18, 2017 4.480 4.700 4.480 4.680 29,709 +0.16(+3.54%)
Jan 17, 2017 4.760 4.760 4.440 4.520 36,867 -0.12(-2.59%)
Jan 13, 2017 4.640 4.640 4.640 0 +0.00(+0.00%)
Jan 12, 2017 4.840 5.080 4.600 4.640 174,941 -0.04(-0.85%)
Jan 11, 2017 4.960 5.040 4.640 4.680 109,906 -0.24(-4.88%)
Jan 10, 2017 4.640 5.320 4.520 4.920 242,123 +0.36(+7.89%)
Jan 09, 2017 4.760 4.760 4.440 4.560 39,554 -0.08(-1.72%)
Jan 06, 2017 4.680 4.680 4.440 4.640 52,555 +0.00(+0.00%)
Jan 05, 2017 4.760 4.960 4.560 4.640 84,842 -0.12(-2.52%)
Jan 04, 2017 4.560 4.920 4.440 4.760 162,150 +0.20(+4.39%)
Jan 03, 2017 4.400 4.600 4.350 4.560 73,273 +0.24(+5.56%)
Dec 30, 2016 4.320 4.320 4.320 0 +0.00(+0.00%)
Dec 29, 2016 4.320 4.520 4.320 4.320 81,367 +0.00(+0.00%)
Dec 28, 2016 4.320 4.680 4.240 4.320 144,620 +0.08(+1.89%)
Dec 27, 2016 4.360 4.422 4.240 4.240 50,237 -0.24(-5.36%)
Dec 23, 2016 4.480 4.480 4.480 0 +0.20(+4.67%)
Dec 22, 2016 4.240 4.360 4.200 4.280 27,938 +0.00(+0.00%)
Dec 21, 2016 4.360 4.400 4.200 4.280 39,385 -0.04(-0.93%)
Dec 20, 2016 4.360 4.440 4.320 4.320 55,951 +0.00(+0.00%)
Dec 19, 2016 4.240 4.480 4.160 4.320 74,901 +0.08(+1.89%)
Dec 16, 2016 4.280 4.280 4.160 4.240 50,839 +0.00(+0.00%)
Dec 15, 2016 4.520 4.560 4.160 4.240 125,115 -0.32(-7.02%)
Dec 14, 2016 4.680 4.760 4.400 4.560 226,294 +0.04(+0.88%)
Dec 13, 2016 4.680 4.760 4.480 4.520 117,413 -0.12(-2.59%)
Dec 12, 2016 4.880 4.880 4.600 4.640 139,392 -0.20(-4.13%)
Dec 09, 2016 4.800 5.134 4.760 4.840 98,888 +0.08(+1.68%)
Dec 08, 2016 4.840 4.880 4.600 4.760 147,657 -0.04(-0.83%)
Dec 07, 2016 5.200 5.200 4.720 4.800 133,279 -0.20(-4.00%)
Dec 06, 2016 4.840 5.400 4.680 5.000 206,689 +0.36(+7.76%)
Dec 05, 2016 5.200 5.200 4.480 4.640 204,150 -0.56(-10.77%)
Dec 02, 2016 5.600 5.600 4.920 5.200 317,806 -0.40(-7.14%)
Dec 01, 2016 6.200 6.360 5.440 5.600 608,309 -3.16(-36.07%)
Nov 30, 2016 7.720 9.200 7.640 8.760 681,686 +0.20(+2.34%)
Nov 29, 2016 6.680 11.56 6.480 8.560 6,531,388 +3.33(+63.73%)
Nov 28, 2016 5.280 5.480 5.160 5.228 24,957 -0.01(-0.23%)
Nov 25, 2016 5.240 5.280 5.040 5.240 6,904 +0.00(+0.08%)
Nov 23, 2016 5.236 5.236 5.236 0 -0.12(-2.31%)
Nov 22, 2016 5.560 5.560 5.200 5.360 9,865 -0.16(-2.90%)
Nov 21, 2016 5.520 5.669 5.510 5.520 4,588 -0.04(-0.72%)
Nov 18, 2016 5.560 6.000 5.516 5.560 14,813 -0.08(-1.42%)
Nov 17, 2016 5.360 5.762 5.200 5.640 18,903 +0.13(+2.33%)
Nov 16, 2016 5.080 5.876 5.000 5.512 40,037 +0.43(+8.50%)
Nov 15, 2016 5.200 5.200 5.000 5.080 18,233 -0.12(-2.31%)
Nov 14, 2016 5.280 5.440 5.200 5.200 7,593 -0.20(-3.70%)
Nov 11, 2016 5.480 5.480 5.320 5.400 6,725 -0.08(-1.46%)
Nov 10, 2016 5.240 5.680 5.240 5.480 35,529 +0.29(+5.53%)
Nov 09, 2016 5.360 5.520 5.040 5.193 20,105 -0.32(-5.83%)
Nov 08, 2016 5.680 5.680 4.920 5.514 6,029 -0.13(-2.23%)
Nov 07, 2016 6.600 6.600 5.400 5.640 15,384 +0.32(+6.02%)
Nov 04, 2016 5.520 5.760 5.320 5.320 3,629 -0.28(-5.00%)
Nov 03, 2016 5.600 5.840 5.320 5.600 8,072 +0.00(+0.00%)
Nov 02, 2016 5.520 5.760 5.476 5.600 6,382 +0.08(+1.46%)
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.