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 +0.040 (+1.78%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 9, 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 (%)
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%)
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.