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, 2023 1.160 1.185 1.120 1.160 110,240 +0.00(+0.00%)
Mar 30, 2023 1.180 1.200 1.140 1.160 138,601 -0.03(-2.11%)
Mar 29, 2023 1.170 1.200 1.160 1.185 92,954 +0.02(+1.28%)
Mar 28, 2023 1.180 1.190 1.160 1.170 138,448 +0.00(+0.00%)
Mar 27, 2023 1.090 1.180 1.090 1.170 350,576 +0.07(+6.36%)
Mar 24, 2023 1.100 1.110 1.070 1.100 44,744 +0.00(+0.00%)
Mar 23, 2023 1.120 1.120 1.070 1.100 87,884 -0.02(-1.79%)
Mar 22, 2023 1.110 1.120 1.080 1.120 75,178 +0.00(+0.00%)
Mar 21, 2023 1.060 1.140 1.060 1.120 136,986 +0.06(+5.66%)
Mar 20, 2023 1.060 1.100 1.060 1.060 111,928 -0.01(-0.93%)
Mar 17, 2023 1.080 1.085 1.060 1.070 101,547 -0.02(-1.83%)
Mar 16, 2023 1.070 1.109 1.060 1.090 135,031 +0.01(+0.93%)
Mar 15, 2023 1.110 1.122 1.070 1.080 149,715 -0.06(-5.26%)
Mar 14, 2023 1.160 1.220 1.100 1.140 222,044 -0.02(-1.72%)
Mar 13, 2023 1.110 1.180 1.110 1.160 206,689 +0.05(+4.50%)
Mar 10, 2023 1.150 1.170 1.080 1.110 230,923 -0.06(-5.13%)
Mar 09, 2023 1.170 1.188 1.160 1.170 152,112 -0.02(-1.68%)
Mar 08, 2023 1.210 1.220 1.170 1.190 164,135 -0.02(-1.65%)
Mar 07, 2023 1.290 1.290 1.200 1.210 255,056 -0.04(-3.20%)
Mar 06, 2023 1.320 1.330 1.230 1.250 217,896 -0.05(-3.85%)
Mar 03, 2023 1.260 1.320 1.250 1.300 397,512 +0.06(+4.84%)
Mar 02, 2023 1.220 1.270 1.220 1.240 616,733 -0.01(-0.80%)
Mar 01, 2023 1.270 1.280 1.210 1.250 430,246 -0.01(-0.79%)
Feb 28, 2023 1.240 1.310 1.220 1.260 525,931 +0.01(+0.80%)
Feb 27, 2023 1.250 1.270 1.210 1.250 673,710 -0.02(-1.57%)
Feb 24, 2023 1.310 1.320 1.250 1.270 165,488 -0.05(-3.79%)
Feb 23, 2023 1.320 1.360 1.200 1.320 411,241 +0.02(+1.54%)
Feb 22, 2023 1.260 1.360 1.260 1.300 310,055 +0.05(+4.00%)
Feb 21, 2023 1.350 1.370 1.220 1.250 539,557 -0.10(-7.41%)
Feb 17, 2023 1.380 1.390 1.320 1.350 429,542 -0.02(-1.46%)
Feb 16, 2023 1.330 1.410 1.330 1.370 452,874 -0.02(-1.44%)
Feb 15, 2023 1.410 1.439 1.360 1.390 410,839 -0.05(-3.47%)
Feb 14, 2023 1.490 1.510 1.400 1.440 558,970 -0.09(-5.88%)
Feb 13, 2023 1.550 1.550 1.370 1.530 1,176,350 -0.09(-5.56%)
Feb 10, 2023 1.620 1.640 1.530 1.620 1,595,814 -0.15(-8.47%)
Feb 09, 2023 1.900 1.900 1.650 1.770 14,244,441 +0.31(+21.23%)
Feb 08, 2023 1.560 1.650 1.440 1.460 3,198,412 -0.17(-10.43%)
Feb 07, 2023 1.700 1.800 1.570 1.630 2,013,329 -0.14(-7.91%)
Feb 06, 2023 1.680 1.870 1.650 1.770 5,687,140 -0.05(-2.75%)
Feb 03, 2023 1.690 2.400 1.630 1.820 90,615,496 +0.81(+80.20%)
Feb 02, 2023 1.000 1.010 0.9460 1.010 1,017,130 -0.02(-1.94%)
Feb 01, 2023 0.9900 1.070 0.9355 1.030 2,419,408 +0.12(+13.19%)
Jan 31, 2023 0.8600 0.9100 0.8602 0.9100 430,109 +0.05(+5.79%)
Jan 30, 2023 0.9300 0.9660 0.8300 0.8602 171,371 -0.07(-7.26%)
Jan 27, 2023 0.9700 0.9700 0.9200 0.9275 46,634 +0.03(+3.06%)
Jan 26, 2023 0.9985 1.000 0.8977 0.9000 121,032 -0.05(-5.28%)
Jan 25, 2023 0.9900 0.9900 0.9401 0.9502 63,916 +0.01(+1.29%)
Jan 24, 2023 1.020 1.024 0.9300 0.9381 174,430 -0.05(-4.66%)
Jan 23, 2023 0.9900 0.9900 0.9600 0.9840 46,511 -0.01(-0.61%)
Jan 20, 2023 0.9800 1.000 0.9701 0.9900 35,469 +0.01(+1.22%)
Jan 19, 2023 1.000 1.030 0.9780 0.9781 60,445 -0.06(-5.50%)
Jan 18, 2023 1.070 1.070 1.020 1.035 37,439 -0.02(-1.43%)
Jan 17, 2023 1.050 1.069 1.030 1.050 61,478 +0.05(+4.99%)
Jan 13, 2023 1.000 1.020 0.9926 1.000 54,641 +0.01(+1.51%)
Jan 12, 2023 0.9600 0.9900 0.9500 0.9852 41,968 +0.01(+0.53%)
Jan 11, 2023 0.9600 0.9800 0.9301 0.9800 54,904 +0.04(+3.97%)
Jan 10, 2023 0.9500 0.9800 0.9100 0.9426 43,446 -0.01(-0.77%)
Jan 09, 2023 0.9100 0.9500 0.9100 0.9499 29,439 +0.03(+3.25%)
Jan 06, 2023 0.9400 0.9600 0.9106 0.9200 73,921 -0.02(-2.42%)
Jan 05, 2023 0.9386 0.9499 0.9100 0.9428 19,916 -0.00(-0.24%)
Jan 04, 2023 0.9600 0.9664 0.9164 0.9451 33,750 +0.01(+0.54%)
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.