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 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 10, 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 (%)
Nov 30, 2015 14.60 15.08 13.60 13.76 178,196 -1.00(-6.78%)
Nov 27, 2015 14.00 15.20 13.44 14.76 292,003 -0.04(-0.27%)
Nov 25, 2015 11.56 14.80 14.80 14.80 2,582,025 +2.96(+25.00%)
Nov 24, 2015 12.68 12.72 11.20 11.84 365,334 -0.92(-7.21%)
Nov 23, 2015 9.520 13.00 9.520 12.76 1,143,892 +3.24(+34.03%)
Nov 20, 2015 9.640 9.800 9.320 9.520 29,480 -0.12(-1.24%)
Nov 19, 2015 9.800 10.72 9.480 9.640 76,640 -0.24(-2.43%)
Nov 18, 2015 9.600 10.08 9.120 9.880 52,057 +0.20(+2.07%)
Nov 17, 2015 9.960 10.08 9.527 9.680 47,952 -0.40(-3.97%)
Nov 16, 2015 9.760 10.12 9.480 10.08 40,680 +0.32(+3.28%)
Nov 13, 2015 10.08 10.52 9.600 9.760 72,404 -0.48(-4.69%)
Nov 12, 2015 9.680 11.00 9.640 10.24 164,392 +0.36(+3.64%)
Nov 11, 2015 9.840 10.16 9.400 9.880 93,997 -0.04(-0.40%)
Nov 10, 2015 11.04 11.16 9.840 9.920 177,074 -1.44(-12.68%)
Nov 09, 2015 12.04 12.16 10.80 11.36 184,479 -0.68(-5.65%)
Nov 06, 2015 11.64 12.16 11.16 12.04 412,728 -0.32(-2.59%)
Nov 05, 2015 14.16 15.20 11.84 12.36 3,117,329 +0.72(+6.19%)
Nov 04, 2015 8.400 13.60 8.280 11.64 3,032,694 +3.20(+37.91%)
Nov 03, 2015 8.000 8.840 7.800 8.440 166,410 +0.68(+8.76%)
Nov 02, 2015 7.320 7.800 7.200 7.760 66,807 +0.36(+4.86%)
Oct 30, 2015 7.880 7.880 7.320 7.400 18,647 -0.16(-2.12%)
Oct 29, 2015 7.600 8.280 7.040 7.560 176,958 +0.08(+1.07%)
Oct 28, 2015 7.360 7.600 7.280 7.480 20,687 +0.08(+1.08%)
Oct 27, 2015 7.520 7.600 7.320 7.400 25,777 -0.20(-2.63%)
Oct 26, 2015 7.800 7.800 7.480 7.600 10,522 -0.08(-1.04%)
Oct 23, 2015 7.920 7.960 7.520 7.680 12,435 -0.08(-1.03%)
Oct 22, 2015 7.720 7.760 7.440 7.760 18,394 +0.08(+1.04%)
Oct 21, 2015 7.840 8.000 7.600 7.680 11,242 -0.08(-1.03%)
Oct 20, 2015 8.160 8.360 7.600 7.760 19,530 -0.28(-3.53%)
Oct 19, 2015 8.160 8.520 7.920 8.044 29,842 -0.12(-1.42%)
Oct 16, 2015 8.200 8.280 8.040 8.160 13,881 -0.04(-0.49%)
Oct 15, 2015 7.920 8.240 7.880 8.200 28,429 +0.23(+2.91%)
Oct 14, 2015 7.960 8.036 7.840 7.968 5,222 +0.01(+0.10%)
Oct 13, 2015 7.880 8.200 7.800 7.960 12,106 -0.10(-1.24%)
Oct 12, 2015 8.200 8.358 7.880 8.060 16,859 -0.02(-0.25%)
Oct 09, 2015 7.760 8.200 7.680 8.080 22,393 +0.20(+2.54%)
Oct 08, 2015 7.880 7.991 7.520 7.880 17,875 -0.12(-1.50%)
Oct 07, 2015 7.760 8.000 7.400 8.000 41,381 +0.12(+1.52%)
Oct 06, 2015 7.920 8.360 7.640 7.880 22,439 -0.12(-1.50%)
Oct 05, 2015 8.360 8.360 7.720 8.000 26,623 -0.28(-3.38%)
Oct 02, 2015 7.680 8.680 7.680 8.280 69,635 +0.20(+2.48%)
Oct 01, 2015 8.000 8.360 7.280 8.080 87,130 +0.96(+13.48%)
Sep 30, 2015 7.240 7.440 7.040 7.120 15,715 -0.04(-0.56%)
Sep 29, 2015 7.720 7.720 6.880 7.160 47,333 -0.40(-5.29%)
Sep 28, 2015 8.280 8.280 7.520 7.560 39,503 -0.76(-9.13%)
Sep 25, 2015 8.960 8.960 8.240 8.320 32,894 -0.36(-4.15%)
Sep 24, 2015 9.000 9.120 8.560 8.680 34,054 -0.36(-3.98%)
Sep 23, 2015 9.160 9.240 9.040 9.040 16,315 -0.12(-1.31%)
Sep 22, 2015 9.360 9.520 9.120 9.160 25,767 -0.28(-2.97%)
Sep 21, 2015 10.20 10.32 9.400 9.440 36,958 -0.40(-4.07%)
Sep 18, 2015 9.360 10.24 9.320 9.840 102,904 +0.48(+5.13%)
Sep 17, 2015 9.240 9.720 9.240 9.360 43,727 +0.24(+2.63%)
Sep 16, 2015 9.360 9.520 9.080 9.120 18,324 -0.04(-0.44%)
Sep 15, 2015 9.360 9.548 9.160 9.160 20,852 -0.32(-3.38%)
Sep 14, 2015 9.360 9.520 9.200 9.480 16,562 +0.08(+0.85%)
Sep 11, 2015 9.320 9.840 9.000 9.400 93,900 +0.08(+0.86%)
Sep 10, 2015 9.160 9.440 8.920 9.320 32,542 +0.20(+2.19%)
Sep 09, 2015 10.00 10.00 9.040 9.120 28,282 -0.60(-6.17%)
Sep 08, 2015 9.480 9.840 9.360 9.720 29,911 +0.28(+2.97%)
Sep 04, 2015 9.120 9.440 9.440 9.440 14,250 +0.12(+1.29%)
Sep 03, 2015 9.440 9.755 9.240 9.320 24,106 -0.04(-0.43%)
Sep 02, 2015 9.200 9.800 9.200 9.360 21,011 +0.08(+0.87%)
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.