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, 2021 4.230 4.240 4.120 4.170 112,172 +0.03(+0.72%)
Mar 30, 2021 3.940 4.350 3.900 4.140 514,827 +0.20(+5.08%)
Mar 29, 2021 4.230 4.310 3.940 3.940 228,285 -0.25(-5.97%)
Mar 26, 2021 4.250 4.450 4.150 4.190 516,600 +0.05(+1.21%)
Mar 25, 2021 3.970 4.240 3.850 4.140 313,767 +0.08(+1.97%)
Mar 24, 2021 4.300 4.360 4.050 4.060 257,401 -0.21(-4.92%)
Mar 23, 2021 4.650 4.650 4.240 4.270 291,763 -0.34(-7.38%)
Mar 22, 2021 4.610 4.800 4.550 4.610 433,305 -0.02(-0.43%)
Mar 19, 2021 4.460 4.700 4.410 4.630 369,900 +0.11(+2.43%)
Mar 18, 2021 4.590 4.770 4.450 4.520 347,416 -0.07(-1.53%)
Mar 17, 2021 4.500 4.670 4.360 4.590 295,662 +0.09(+2.00%)
Mar 16, 2021 4.730 4.750 4.400 4.500 397,532 -0.23(-4.86%)
Mar 15, 2021 4.720 4.920 4.660 4.730 725,377 +0.00(+0.00%)
Mar 12, 2021 4.440 5.340 4.320 4.730 3,543,700 +0.29(+6.53%)
Mar 11, 2021 4.350 4.450 4.320 4.440 212,928 +0.12(+2.78%)
Mar 10, 2021 4.350 4.400 4.230 4.320 258,738 +0.03(+0.70%)
Mar 09, 2021 4.110 4.340 4.090 4.290 430,136 +0.18(+4.38%)
Mar 08, 2021 3.900 4.550 3.860 4.110 1,266,265 +0.17(+4.31%)
Mar 05, 2021 4.110 4.153 3.580 3.940 478,100 -0.22(-5.29%)
Mar 04, 2021 4.570 4.690 3.910 4.160 946,831 -0.37(-8.17%)
Mar 03, 2021 5.000 5.050 4.350 4.530 1,764,182 +0.12(+2.72%)
Mar 01, 2021 4.410 4.410 4.410 0 +0.04(+0.92%)
Feb 26, 2021 4.390 4.560 4.210 4.370 518,100 -0.04(-0.91%)
Feb 25, 2021 4.830 5.140 4.410 4.410 620,485 -0.21(-4.55%)
Feb 24, 2021 4.600 4.810 4.530 4.620 390,921 +0.15(+3.36%)
Feb 23, 2021 4.560 4.740 4.130 4.470 1,400,217 -0.54(-10.78%)
Feb 22, 2021 5.190 5.570 5.010 5.010 911,082 -0.33(-6.18%)
Feb 19, 2021 5.660 5.710 5.320 5.340 886,200 -0.15(-2.73%)
Feb 18, 2021 5.830 6.480 5.450 5.490 1,651,963 -0.57(-9.41%)
Feb 17, 2021 5.390 6.240 5.140 6.060 3,900,475 +0.56(+10.18%)
Feb 16, 2021 5.000 5.550 4.970 5.500 2,359,226 +0.64(+13.17%)
Feb 12, 2021 4.850 4.920 4.750 4.860 484,400 +0.13(+2.75%)
Feb 11, 2021 5.050 5.080 4.710 4.730 755,139 -0.35(-6.89%)
Feb 10, 2021 5.170 5.250 4.870 5.080 949,293 +0.02(+0.40%)
Feb 09, 2021 5.000 5.100 4.840 5.060 768,431 +0.02(+0.40%)
Feb 08, 2021 4.510 5.130 4.500 5.040 1,574,544 +0.54(+12.00%)
Feb 05, 2021 4.571 4.571 4.310 4.500 1,343,400 -0.02(-0.44%)
Feb 04, 2021 4.500 4.640 4.410 4.520 895,627 -0.01(-0.22%)
Feb 03, 2021 4.410 4.560 4.340 4.530 1,164,577 +0.15(+3.42%)
Feb 02, 2021 4.540 4.550 4.260 4.380 1,359,458 -0.17(-3.74%)
Feb 01, 2021 4.540 4.650 4.400 4.550 737,450 +0.07(+1.56%)
Jan 29, 2021 4.610 4.760 4.350 4.480 774,500 -0.14(-3.03%)
Jan 28, 2021 4.840 4.840 4.500 4.620 966,807 -0.32(-6.48%)
Jan 27, 2021 5.040 5.190 4.770 4.940 1,257,744 -0.36(-6.79%)
Jan 26, 2021 5.520 5.600 5.200 5.300 1,207,499 -0.31(-5.53%)
Jan 25, 2021 5.500 5.950 5.350 5.610 1,891,746 +0.06(+1.08%)
Jan 22, 2021 5.380 5.590 5.110 5.550 3,023,500 +0.07(+1.28%)
Jan 21, 2021 7.600 8.180 5.240 5.480 49,830,520 +1.18(+27.44%)
Jan 20, 2021 4.370 4.590 4.250 4.300 465,379 -0.07(-1.60%)
Jan 19, 2021 4.210 4.500 4.120 4.370 612,294 +0.20(+4.80%)
Jan 15, 2021 4.490 4.500 4.120 4.170 874,600 -0.26(-5.87%)
Jan 14, 2021 4.500 4.560 4.130 4.430 1,175,963 +0.05(+1.26%)
Jan 13, 2021 4.280 4.940 4.280 4.375 1,744,961 +0.04(+1.04%)
Jan 12, 2021 4.140 4.390 3.960 4.330 543,081 +0.20(+4.84%)
Jan 11, 2021 4.150 4.270 4.050 4.130 730,477 +0.03(+0.73%)
Jan 08, 2021 4.290 4.290 4.040 4.100 520,500 -0.01(-0.24%)
Jan 07, 2021 3.860 4.150 3.860 4.110 975,433 +0.31(+8.16%)
Jan 06, 2021 3.980 4.120 3.660 3.800 950,711 -0.22(-5.47%)
Jan 05, 2021 4.090 4.180 3.750 4.020 1,488,098 -0.48(-10.67%)
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.