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 28, 2024 2.800 2.940 2.800 2.890 16,068 +0.08(+2.85%)
Mar 27, 2024 2.800 2.840 2.730 2.810 36,482 +0.10(+3.69%)
Mar 26, 2024 2.530 2.710 2.530 2.710 34,145 +0.15(+5.86%)
Mar 25, 2024 2.700 2.750 2.480 2.560 37,428 -0.11(-4.12%)
Mar 22, 2024 2.530 2.900 2.460 2.670 145,755 +0.17(+6.80%)
Mar 21, 2024 2.720 2.730 2.360 2.500 91,725 -0.19(-7.08%)
Mar 20, 2024 2.770 2.770 2.649 2.691 28,439 -0.01(-0.36%)
Mar 19, 2024 2.600 2.700 2.560 2.700 11,444 -0.01(-0.37%)
Mar 18, 2024 2.650 2.785 2.610 2.710 26,828 +0.02(+0.74%)
Mar 15, 2024 2.620 2.740 2.620 2.690 23,406 +0.08(+3.07%)
Mar 14, 2024 2.630 2.630 2.540 2.610 17,163 +0.03(+1.16%)
Mar 13, 2024 2.641 2.647 2.480 2.580 14,413 +0.02(+0.58%)
Mar 12, 2024 2.630 2.689 2.490 2.565 16,382 -0.10(-3.73%)
Mar 11, 2024 2.760 2.760 2.510 2.664 9,824 -0.09(-3.26%)
Mar 08, 2024 2.900 2.940 2.520 2.754 31,539 -0.02(-0.56%)
Mar 07, 2024 2.940 2.969 2.770 2.770 23,926 -0.11(-3.98%)
Mar 06, 2024 2.710 2.900 2.658 2.885 49,966 +0.31(+12.00%)
Mar 05, 2024 2.690 2.690 2.490 2.576 36,424 -0.09(-3.53%)
Mar 04, 2024 2.610 2.720 2.530 2.670 84,327 +0.34(+14.59%)
Mar 01, 2024 2.280 2.380 2.150 2.330 50,813 +0.20(+9.35%)
Feb 29, 2024 2.000 2.150 1.960 2.131 57,753 +0.16(+8.16%)
Feb 28, 2024 2.100 2.150 1.890 1.970 101,149 +0.03(+1.55%)
Feb 27, 2024 1.960 2.000 1.835 1.940 179,086 +0.04(+2.11%)
Feb 26, 2024 1.960 2.000 1.800 1.900 23,742 -0.05(-2.73%)
Feb 23, 2024 1.950 2.051 1.950 1.953 2,026 +0.00(+0.17%)
Feb 22, 2024 1.970 1.970 1.900 1.950 9,466 -0.02(-1.02%)
Feb 21, 2024 2.010 2.010 1.970 1.970 3,608 +0.01(+0.51%)
Feb 20, 2024 2.090 2.100 1.930 1.960 31,135 -0.04(-2.00%)
Feb 16, 2024 2.060 2.080 1.994 2.000 11,531 -0.08(-3.61%)
Feb 15, 2024 1.955 2.090 1.955 2.075 7,785 +0.09(+4.27%)
Feb 14, 2024 2.010 2.040 1.970 1.990 5,292 +0.00(+0.00%)
Feb 13, 2024 1.940 2.030 1.940 1.990 13,159 -0.01(-0.50%)
Feb 12, 2024 1.980 2.000 1.960 2.000 4,727 +0.07(+3.82%)
Feb 09, 2024 1.900 1.960 1.880 1.927 12,487 +0.03(+1.39%)
Feb 08, 2024 1.950 1.980 1.831 1.900 4,557 -0.02(-1.04%)
Feb 07, 2024 1.910 1.970 1.900 1.920 11,560 +0.02(+1.05%)
Feb 06, 2024 2.000 2.000 1.900 1.900 5,746 -0.03(-1.55%)
Feb 05, 2024 1.940 2.000 1.880 1.930 10,343 -0.03(-1.53%)
Feb 02, 2024 2.010 2.100 1.920 1.960 6,756 -0.08(-3.92%)
Feb 01, 2024 1.995 2.040 1.911 2.040 4,479 +0.09(+4.62%)
Jan 31, 2024 2.090 2.090 1.870 1.950 17,204 -0.01(-0.51%)
Jan 30, 2024 2.000 2.050 1.910 1.960 15,640 -0.09(-4.39%)
Jan 29, 2024 2.100 2.100 1.955 2.050 5,876 -0.05(-2.39%)
Jan 26, 2024 1.990 2.200 1.990 2.100 15,751 +0.07(+3.45%)
Jan 25, 2024 2.130 2.130 2.021 2.030 10,081 -0.06(-2.87%)
Jan 24, 2024 2.200 2.200 2.035 2.090 6,073 +0.03(+1.46%)
Jan 23, 2024 1.930 2.140 1.930 2.060 9,491 +0.14(+7.29%)
Jan 22, 2024 1.942 1.942 1.830 1.920 15,739 +0.06(+3.23%)
Jan 19, 2024 1.940 1.940 1.850 1.860 10,208 +0.01(+0.54%)
Jan 18, 2024 2.180 2.280 1.810 1.850 39,415 -0.30(-14.05%)
Jan 17, 2024 2.230 2.308 2.120 2.152 32,264 -0.11(-4.76%)
Jan 16, 2024 2.290 2.419 2.240 2.260 16,757 -0.12(-4.84%)
Jan 12, 2024 2.420 2.420 2.330 2.375 11,606 -0.06(-2.26%)
Jan 11, 2024 2.565 2.567 2.414 2.430 18,717 -0.15(-5.72%)
Jan 10, 2024 2.540 2.630 2.540 2.577 10,425 -0.05(-2.00%)
Jan 09, 2024 2.640 2.690 2.520 2.630 13,540 -0.01(-0.38%)
Jan 08, 2024 2.630 2.670 2.514 2.640 20,364 +0.01(+0.38%)
Jan 05, 2024 2.720 2.759 2.562 2.630 21,855 -0.02(-0.75%)
Jan 04, 2024 2.720 2.720 2.430 2.650 12,274 -0.05(-1.86%)
Jan 03, 2024 2.570 2.800 2.560 2.700 70,900 +0.13(+4.86%)
Jan 02, 2024 2.480 2.640 2.480 2.575 62,448 +0.18(+7.29%)
Dec 29, 2023 2.500 2.500 2.320 2.400 36,984 -0.03(-1.23%)
Dec 28, 2023 2.360 2.550 2.300 2.430 42,066 +0.07(+2.97%)
Dec 27, 2023 2.160 2.410 2.160 2.360 55,487 +0.20(+9.26%)
Dec 26, 2023 2.170 2.250 2.160 2.160 40,640 -0.05(-2.26%)
Dec 22, 2023 2.220 2.275 2.150 2.210 16,082 +0.09(+4.25%)
Dec 21, 2023 2.350 2.420 2.119 2.120 90,702 -0.43(-16.93%)
Dec 20, 2023 2.670 2.700 2.510 2.552 45,682 -0.19(-6.80%)
Dec 19, 2023 2.790 2.840 2.600 2.738 31,257 -0.06(-2.20%)
Dec 18, 2023 2.920 2.940 2.750 2.800 21,075 -0.18(-6.04%)
Dec 15, 2023 3.070 3.094 2.830 2.980 53,851 -0.14(-4.43%)
Dec 14, 2023 2.770 3.180 2.710 3.118 231,539 +2.57(+468.98%)
Dec 13, 2023 0.5590 0.5649 0.5300 0.5480 64,228 -0.02(-3.86%)
Dec 12, 2023 0.5400 0.5899 0.5200 0.5700 156,073 +0.01(+2.61%)
Dec 11, 2023 0.5801 0.5801 0.5500 0.5555 40,829 -0.02(-3.41%)
Dec 08, 2023 0.5800 0.6000 0.5301 0.5751 243,909 -0.02(-3.51%)
Dec 07, 2023 0.6100 0.6100 0.5800 0.5960 28,087 -0.00(-0.50%)
Dec 06, 2023 0.6200 0.6249 0.5901 0.5990 65,987 -0.03(-4.16%)
Dec 05, 2023 0.6800 0.6850 0.5600 0.6250 276,554 -0.06(-8.51%)
Dec 04, 2023 0.7000 0.7050 0.6650 0.6831 61,965 -0.00(-0.28%)
Dec 01, 2023 0.7300 0.7302 0.6250 0.6850 231,968 -0.05(-6.18%)
Nov 30, 2023 0.7000 0.7399 0.7021 0.7301 43,168 +0.01(+1.40%)
Nov 29, 2023 0.7300 0.7498 0.7200 0.7200 34,983 +0.01(+1.41%)
Nov 28, 2023 0.7300 0.7250 0.6900 0.7100 54,258 +0.00(+0.61%)
Nov 27, 2023 0.7199 0.7201 0.6950 0.7057 46,312 +0.01(+0.81%)
Nov 24, 2023 0.7300 0.7300 0.7000 0.7000 6,481 +0.00(+0.00%)
Nov 22, 2023 0.7400 0.7500 0.7000 0.7000 86,626 -0.03(-3.86%)
Nov 21, 2023 0.7100 0.7450 0.7100 0.7281 39,788 -0.01(-1.49%)
Nov 20, 2023 0.7400 0.7463 0.7203 0.7391 26,658 +0.00(+0.56%)
Nov 17, 2023 0.7120 0.7480 0.7120 0.7350 43,825 +0.02(+2.08%)
Nov 16, 2023 0.7100 0.7200 0.7050 0.7200 34,791 +0.01(+2.01%)
Nov 15, 2023 0.6900 0.7058 0.6900 0.7058 23,727 +0.01(+0.83%)
Nov 14, 2023 0.7000 0.7080 0.6811 0.7000 30,769 +0.01(+1.27%)
Nov 13, 2023 0.6800 0.7085 0.6800 0.6912 41,736 -0.01(-1.96%)
Nov 10, 2023 0.6800 0.7050 0.6800 0.7050 9,854 +0.02(+2.90%)
Nov 09, 2023 0.7200 0.7393 0.6800 0.6851 38,541 -0.03(-4.86%)
Nov 08, 2023 0.7300 0.7549 0.7200 0.7201 48,263 +0.00(+0.35%)
Nov 07, 2023 0.7200 0.7200 0.7033 0.7176 7,834 +0.00(+0.01%)
Nov 06, 2023 0.7000 0.7200 0.7010 0.7175 21,846 -0.00(-0.35%)
Nov 03, 2023 0.7280 0.7300 0.7031 0.7200 32,234 -0.01(-0.70%)
Nov 02, 2023 0.6986 0.7300 0.6986 0.7251 49,472 +0.02(+2.14%)
Nov 01, 2023 0.7097 0.7099 0.6900 0.7099 22,858 +0.00(+0.14%)
Oct 31, 2023 0.7100 0.7100 0.6849 0.7089 19,929 +0.02(+2.96%)
Oct 30, 2023 0.6700 0.6900 0.6710 0.6885 64,292 +0.01(+1.16%)
Oct 27, 2023 0.6900 0.6902 0.6700 0.6806 61,574 -0.00(-0.29%)
Oct 26, 2023 0.6805 0.6896 0.6710 0.6826 40,373 -0.02(-2.35%)
Oct 25, 2023 0.7007 0.7200 0.6600 0.6990 58,274 -0.01(-1.55%)
Oct 24, 2023 0.7000 0.7373 0.6800 0.7100 65,157 +0.01(+1.46%)
Oct 23, 2023 0.7114 0.7300 0.6800 0.6998 47,058 -0.04(-4.83%)
Oct 20, 2023 0.7152 0.7496 0.6901 0.7353 88,150 +0.02(+2.88%)
Oct 19, 2023 0.7170 0.7500 0.6952 0.7147 141,546 -0.04(-4.71%)
Oct 18, 2023 0.7445 0.7500 0.6850 0.7500 1,229,041 +0.07(+10.29%)
Oct 17, 2023 0.6800 0.7036 0.6700 0.6800 40,631 -0.01(-2.16%)
Oct 16, 2023 0.6982 0.7332 0.6700 0.6950 43,259 +0.02(+2.55%)
Oct 13, 2023 0.7500 0.7500 0.6700 0.6777 98,327 -0.03(-4.32%)
Oct 12, 2023 0.7450 0.7450 0.7008 0.7083 51,703 -0.02(-2.97%)
Oct 11, 2023 0.7500 0.7500 0.7211 0.7300 37,800 -0.01(-1.36%)
Oct 10, 2023 0.7300 0.7500 0.7202 0.7401 48,497 -0.00(-0.66%)
Oct 09, 2023 0.7400 0.7500 0.7325 0.7450 16,479 +0.01(+1.36%)
Oct 06, 2023 0.7498 0.7498 0.7350 0.7350 10,266 +0.00(+0.52%)
Oct 05, 2023 0.7500 0.7500 0.7300 0.7312 33,147 -0.01(-1.92%)
Oct 04, 2023 0.7400 0.7741 0.7401 0.7455 29,509 -0.01(-1.27%)
Oct 03, 2023 0.7600 0.7801 0.7501 0.7551 27,433 -0.01(-1.94%)
Oct 02, 2023 0.7700 0.7801 0.7550 0.7700 61,819 +0.01(+0.97%)
Sep 29, 2023 0.7801 0.8029 0.7612 0.7626 23,349 -0.01(-1.09%)
Sep 28, 2023 0.7823 0.7950 0.7500 0.7710 66,030 -0.03(-3.95%)
Sep 27, 2023 0.8200 0.8548 0.7710 0.8027 23,205 -0.02(-2.11%)
Sep 26, 2023 0.8100 0.8500 0.8100 0.8200 27,225 +0.01(+0.63%)
Sep 25, 2023 0.8005 0.8149 0.8000 0.8149 46,916 -0.02(-1.82%)
Sep 22, 2023 0.8400 0.8450 0.8139 0.8300 18,479 -0.01(-1.19%)
Sep 21, 2023 0.8750 0.8750 0.8007 0.8400 42,309 -0.02(-1.75%)
Sep 20, 2023 0.8800 0.8900 0.8200 0.8550 47,158 -0.01(-0.59%)
Sep 19, 2023 0.8600 0.8858 0.8600 0.8601 29,070 -0.02(-2.28%)
Sep 18, 2023 0.8900 0.9000 0.8401 0.8802 93,337 +0.01(+1.46%)
Sep 15, 2023 0.8300 0.9300 0.8300 0.8675 192,691 +0.03(+3.27%)
Sep 14, 2023 0.8500 0.9000 0.8200 0.8400 136,306 -0.01(-1.19%)
Sep 13, 2023 0.8200 0.8700 0.8100 0.8501 220,083 +0.01(+1.69%)
Sep 12, 2023 0.8200 0.9000 0.7121 0.8360 2,515,923 -0.01(-0.83%)
Sep 11, 2023 0.8000 0.8500 0.7700 0.8430 258,602 +0.04(+5.05%)
Sep 08, 2023 0.8049 0.8050 0.7677 0.8025 11,278 +0.00(+0.31%)
Sep 07, 2023 0.8155 0.8155 0.7420 0.8000 25,407 +0.00(+0.00%)
Sep 06, 2023 0.8400 0.8500 0.7900 0.8000 39,292 -0.02(-3.03%)
Sep 05, 2023 0.8400 0.8700 0.8000 0.8250 52,724 -0.02(-2.37%)
Sep 01, 2023 0.8400 0.8497 0.8001 0.8450 135,679 +0.05(+5.64%)
Aug 31, 2023 0.7500 0.8000 0.7499 0.7999 76,105 +0.06(+8.09%)
Aug 30, 2023 0.7260 0.7500 0.7106 0.7400 74,803 +0.01(+1.37%)
Aug 29, 2023 0.7100 0.7311 0.6925 0.7300 53,728 +0.03(+3.99%)
Aug 28, 2023 0.7000 0.7121 0.6950 0.7020 29,574 -0.02(-2.43%)
Aug 25, 2023 0.7100 0.7200 0.6925 0.7195 10,621 +0.02(+2.43%)
Aug 24, 2023 0.6960 0.7215 0.6950 0.7024 50,876 -0.00(-0.37%)
Aug 23, 2023 0.7160 0.7160 0.7000 0.7050 26,857 +0.01(+0.71%)
Aug 22, 2023 0.7100 0.7217 0.6900 0.7000 32,571 -0.02(-2.91%)
Aug 21, 2023 0.7047 0.7244 0.6925 0.7210 31,315 +0.02(+3.00%)
Aug 18, 2023 0.7349 0.7398 0.6950 0.7000 31,042 -0.01(-1.41%)
Aug 17, 2023 0.7200 0.7364 0.7001 0.7100 51,476 -0.01(-1.33%)
Aug 16, 2023 0.7500 0.7500 0.7100 0.7196 39,662 +0.01(+1.35%)
Aug 15, 2023 0.7100 0.7240 0.7000 0.7100 70,794 -0.00(-0.28%)
Aug 14, 2023 0.7143 0.7490 0.6901 0.7120 119,315 -0.02(-2.48%)
Aug 11, 2023 0.7627 0.7627 0.7100 0.7301 32,767 -0.03(-4.44%)
Aug 10, 2023 0.7300 0.7650 0.7090 0.7640 79,517 +0.03(+4.66%)
Aug 09, 2023 0.7680 0.8000 0.7245 0.7300 136,833 -0.03(-3.31%)
Aug 08, 2023 0.7720 0.8074 0.7120 0.7550 103,175 -0.02(-2.08%)
Aug 07, 2023 0.7900 0.8260 0.7651 0.7710 83,798 -0.02(-2.59%)
Aug 04, 2023 0.8429 0.8429 0.7671 0.7915 110,680 -0.01(-1.31%)
Aug 03, 2023 0.8500 0.8500 0.8020 0.8020 43,247 -0.03(-3.37%)
Aug 02, 2023 0.8000 0.8485 0.8000 0.8300 61,007 -0.00(-0.01%)
Aug 01, 2023 0.8350 0.8396 0.8111 0.8301 30,528 -0.01(-1.18%)
Jul 31, 2023 0.8210 0.8465 0.8200 0.8400 28,772 +0.01(+1.68%)
Jul 28, 2023 0.8475 0.8475 0.8250 0.8261 50,076 +0.01(+0.74%)
Jul 27, 2023 0.8400 0.8592 0.8110 0.8200 53,536 -0.03(-3.30%)
Jul 26, 2023 0.8899 0.8899 0.8303 0.8480 60,559 -0.00(-0.50%)
Jul 25, 2023 0.8900 0.8900 0.8500 0.8523 72,775 -0.04(-4.24%)
Jul 24, 2023 0.9100 0.9100 0.8811 0.8900 55,933 -0.03(-3.27%)
Jul 21, 2023 0.9400 0.9425 0.9010 0.9201 44,610 -0.01(-1.08%)
Jul 20, 2023 0.9200 0.9459 0.9200 0.9301 84,049 -0.00(-0.42%)
Jul 19, 2023 0.9125 0.9390 0.9125 0.9340 91,676 +0.01(+1.52%)
Jul 18, 2023 0.9100 0.9451 0.9050 0.9200 94,343 +0.00(+0.27%)
Jul 17, 2023 0.9050 0.9201 0.9000 0.9175 56,519 +0.00(+0.46%)
Jul 14, 2023 0.9100 0.9165 0.9000 0.9133 26,036 +0.03(+3.54%)
Jul 13, 2023 0.8900 0.9051 0.8805 0.8821 50,518 -0.03(-2.96%)
Jul 12, 2023 0.9000 0.9100 0.8841 0.9090 39,092 +0.00(+0.00%)
Jul 11, 2023 0.9100 0.9155 0.9001 0.9090 46,354 -0.01(-0.75%)
Jul 10, 2023 0.9000 0.9199 0.9000 0.9159 100,449 +0.02(+1.83%)
Jul 07, 2023 0.8900 0.8994 0.8701 0.8994 29,504 +0.02(+2.82%)
Jul 06, 2023 0.8900 0.8900 0.8600 0.8747 80,024 -0.01(-1.18%)
Jul 05, 2023 0.8900 0.8939 0.8510 0.8851 58,135 -0.00(-0.55%)
Jul 03, 2023 0.8300 0.9000 0.8300 0.8900 50,268 +0.06(+7.13%)
Jun 30, 2023 0.8100 0.8476 0.8100 0.8308 40,360 +0.00(+0.16%)
Jun 29, 2023 0.8200 0.8500 0.8200 0.8295 53,194 -0.01(-0.96%)
Jun 28, 2023 0.8100 0.8399 0.8002 0.8375 115,793 +0.04(+4.82%)
Jun 27, 2023 0.8200 0.8200 0.7800 0.7990 81,409 -0.01(-0.73%)
Jun 26, 2023 0.8700 0.8900 0.7829 0.8049 200,267 -0.08(-8.53%)
Jun 23, 2023 0.8970 0.8970 0.8370 0.8800 68,564 -0.02(-1.68%)
Jun 22, 2023 0.9400 0.9400 0.8800 0.8950 125,280 -0.04(-4.79%)
Jun 21, 2023 0.9400 0.9599 0.9255 0.9400 64,005 -0.01(-1.05%)
Jun 20, 2023 0.9750 0.9900 0.9250 0.9500 142,869 -0.02(-1.56%)
Jun 16, 2023 0.9420 0.9880 0.9420 0.9651 76,804 -0.02(-2.02%)
Jun 15, 2023 0.9500 0.9899 0.9500 0.9850 66,396 +0.06(+6.21%)
May 08, 2023 0.9300 0.9547 0.9175 0.9274 54,833 -0.00(-0.31%)
May 05, 2023 0.9300 0.9700 0.9231 0.9303 79,942 -0.01(-0.75%)
May 04, 2023 0.9300 0.9700 0.9111 0.9373 144,355 -0.01(-0.73%)
May 03, 2023 0.9400 0.9810 0.8972 0.9442 136,470 +0.01(+0.96%)
May 02, 2023 0.9800 0.9906 0.9302 0.9352 104,508 -0.02(-2.58%)
May 01, 2023 0.9800 1.010 0.9503 0.9600 107,125 -0.02(-1.75%)
Apr 28, 2023 0.9500 0.9989 0.9500 0.9771 109,516 +0.01(+1.51%)
Apr 27, 2023 0.9900 1.010 0.9502 0.9626 126,105 -0.03(-2.78%)
Apr 26, 2023 1.080 1.110 0.9500 0.9901 322,930 -0.07(-6.59%)
Apr 25, 2023 1.100 1.120 1.040 1.060 274,886 -0.03(-2.75%)
Apr 24, 2023 1.110 1.130 1.080 1.090 82,656 -0.02(-1.80%)
Apr 21, 2023 1.150 1.150 1.110 1.110 154,733 -0.02(-1.77%)
Apr 20, 2023 1.150 1.159 1.100 1.130 130,810 +0.00(+0.00%)
Apr 19, 2023 1.150 1.160 1.100 1.130 103,916 +0.02(+1.80%)
Apr 18, 2023 1.120 1.142 1.080 1.110 162,787 -0.01(-0.89%)
Apr 17, 2023 1.110 1.130 1.080 1.120 83,217 +0.02(+1.82%)
Apr 14, 2023 1.090 1.120 1.090 1.100 49,151 -0.01(-0.90%)
Apr 13, 2023 1.120 1.130 1.070 1.110 53,945 +0.02(+1.83%)
Apr 12, 2023 1.100 1.130 1.060 1.090 62,331 -0.02(-1.80%)
Apr 11, 2023 1.080 1.128 1.080 1.110 36,913 +0.01(+0.45%)
Apr 10, 2023 1.080 1.110 1.080 1.105 78,044 +0.01(+1.38%)
Apr 06, 2023 1.100 1.110 1.080 1.090 28,476 +0.00(+0.00%)
Apr 05, 2023 1.140 1.155 1.090 1.090 98,039 -0.04(-3.54%)
Apr 04, 2023 1.130 1.140 1.100 1.130 97,166 +0.00(+0.00%)
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.