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 29, 2018 4.157 4.157 4.157 0 -0.36(-8.03%)
Mar 28, 2018 4.600 4.600 4.400 4.520 29,982 -0.08(-1.74%)
Mar 27, 2018 4.960 4.960 4.600 4.600 7,840 -0.36(-7.26%)
Mar 26, 2018 4.920 4.960 4.720 4.960 15,796 +0.12(+2.48%)
Mar 23, 2018 5.040 5.040 4.760 4.840 26,259 -0.16(-3.20%)
Mar 22, 2018 5.160 5.240 4.924 5.000 11,596 -0.12(-2.34%)
Mar 21, 2018 5.160 5.637 5.040 5.120 10,407 +0.12(+2.40%)
Mar 20, 2018 5.080 5.320 5.000 5.000 11,177 -0.20(-3.85%)
Mar 19, 2018 5.040 5.400 4.880 5.200 19,976 +0.20(+4.00%)
Mar 16, 2018 4.840 5.080 4.760 5.000 30,660 +0.20(+4.17%)
Mar 15, 2018 4.880 5.080 4.800 4.800 17,941 -0.16(-3.23%)
Mar 14, 2018 5.200 5.397 4.960 4.960 21,141 -0.36(-6.77%)
Mar 13, 2018 5.400 5.560 5.240 5.320 14,984 -0.04(-0.75%)
Mar 12, 2018 5.440 5.440 5.200 5.360 17,705 -0.04(-0.74%)
Mar 09, 2018 5.360 5.520 5.200 5.400 24,187 +0.08(+1.50%)
Mar 08, 2018 5.680 5.916 5.200 5.320 37,854 -0.40(-6.99%)
Mar 07, 2018 6.080 5.720 28,294 -0.20(-3.38%)
Mar 06, 2018 5.400 6.360 5.400 5.920 150,838 +1.00(+20.33%)
Mar 05, 2018 4.640 5.160 4.640 4.920 21,313 +0.00(+0.00%)
Mar 02, 2018 5.400 5.516 4.920 4.920 34,179 -0.60(-10.87%)
Mar 01, 2018 5.672 5.800 5.520 5.520 7,765 -0.24(-4.17%)
Feb 28, 2018 5.600 5.800 5.484 5.760 36,885 +0.04(+0.71%)
Feb 27, 2018 6.200 6.240 5.480 5.720 79,052 -0.48(-7.75%)
Feb 26, 2018 6.640 6.720 6.200 6.200 105,200 -0.44(-6.63%)
Feb 23, 2018 6.200 6.800 6.200 6.640 23,872 +0.40(+6.41%)
Feb 22, 2018 6.880 7.320 6.040 6.240 60,551 -0.72(-10.34%)
Feb 21, 2018 6.680 7.320 6.391 6.960 41,104 +0.28(+4.19%)
Feb 20, 2018 6.560 6.760 6.320 6.680 61,124 +0.48(+7.74%)
Feb 16, 2018 6.200 6.200 6.200 0 -0.16(-2.52%)
Feb 15, 2018 6.840 7.000 5.400 6.360 186,174 -1.04(-14.05%)
Jan 29, 2018 7.400 7.400 7.400 0 +0.16(+2.21%)
Jan 26, 2018 7.200 7.320 7.000 7.240 60,712 +0.24(+3.43%)
Jan 25, 2018 7.240 7.520 6.880 7.000 92,617 +0.00(+0.00%)
Jan 24, 2018 6.960 7.200 6.800 7.000 86,793 +0.32(+4.79%)
Jan 23, 2018 6.640 6.816 6.560 6.680 52,957 +0.00(+0.00%)
Jan 22, 2018 6.920 7.000 6.320 6.680 46,165 -0.28(-4.02%)
Jan 19, 2018 7.000 7.116 6.480 6.960 112,629 -0.16(-2.25%)
Jan 18, 2018 7.480 7.480 7.000 7.120 95,037 -0.24(-3.26%)
Jan 17, 2018 7.200 8.200 6.920 7.360 485,319 +0.24(+3.37%)
Jan 16, 2018 7.200 7.200 6.760 7.120 289,436 +0.56(+8.54%)
Jan 12, 2018 6.560 6.560 6.560 0 +0.20(+3.14%)
Jan 11, 2018 6.400 6.560 6.000 6.360 175,158 -0.24(-3.64%)
Jan 10, 2018 6.600 1,424,524 +0.84(+14.58%)
Jan 09, 2018 6.040 6.120 5.400 5.760 632,731 +0.76(+15.22%)
Jan 08, 2018 5.080 5.200 4.920 4.999 127,823 +0.04(+0.79%)
Jan 05, 2018 5.080 5.280 4.880 4.960 205,984 +0.24(+5.08%)
Jan 04, 2018 4.600 4.760 4.600 4.720 37,677 +0.08(+1.72%)
Jan 03, 2018 4.840 4.880 4.600 4.640 76,806 -0.24(-4.92%)
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.