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, 2017 4.840 4.920 4.680 4.800 35,874 +0.08(+1.69%)
Mar 30, 2017 4.920 5.080 4.649 4.720 152,480 -0.12(-2.48%)
Mar 29, 2017 4.760 5.000 4.720 4.840 54,723 +0.08(+1.68%)
Mar 28, 2017 4.960 5.040 4.720 4.760 134,513 -0.16(-3.25%)
Mar 27, 2017 4.640 5.000 4.600 4.920 74,911 +0.24(+5.13%)
Mar 24, 2017 4.600 5.200 4.600 4.680 285,789 +0.12(+2.63%)
Mar 23, 2017 4.520 4.720 4.498 4.560 31,298 +0.04(+0.88%)
Mar 22, 2017 4.486 4.560 4.480 4.520 16,491 -0.04(-0.87%)
Mar 21, 2017 4.440 4.600 4.440 4.560 44,052 +0.12(+2.69%)
Mar 20, 2017 4.480 4.680 4.400 4.440 25,325 -0.08(-1.77%)
Mar 17, 2017 4.720 4.720 4.480 4.520 24,267 -0.08(-1.74%)
Mar 16, 2017 4.560 4.800 4.560 4.600 31,338 +0.08(+1.77%)
Mar 15, 2017 4.720 4.840 4.480 4.520 78,200 -0.17(-3.62%)
Mar 14, 2017 4.520 4.880 4.520 4.690 116,418 +0.17(+3.84%)
Mar 13, 2017 4.280 4.520 4.280 4.516 43,651 +0.24(+5.51%)
Mar 10, 2017 4.320 4.329 4.200 4.280 16,240 -0.04(-0.93%)
Mar 09, 2017 4.400 4.400 4.240 4.320 13,842 +0.00(+0.00%)
Mar 08, 2017 4.360 4.440 4.240 4.320 27,538 +0.00(+0.00%)
Mar 07, 2017 4.440 4.440 4.320 4.320 15,874 -0.08(-1.82%)
Mar 06, 2017 4.440 4.520 4.360 4.400 10,883 -0.04(-0.90%)
Mar 03, 2017 4.520 4.600 4.360 4.440 32,471 +0.00(+0.00%)
Mar 02, 2017 4.440 4.571 4.440 4.440 25,221 -0.08(-1.77%)
Mar 01, 2017 4.600 4.600 4.470 4.520 35,553 +0.12(+2.73%)
Feb 28, 2017 4.560 4.600 4.400 4.400 18,945 -0.20(-4.26%)
Feb 27, 2017 4.480 4.675 4.400 4.596 33,796 +0.10(+2.30%)
Feb 24, 2017 4.480 4.640 4.480 4.493 24,322 -0.07(-1.47%)
Feb 23, 2017 4.480 4.640 4.480 4.560 11,848 +0.00(+0.00%)
Feb 22, 2017 4.680 4.680 4.484 4.560 30,338 +0.00(+0.00%)
Feb 21, 2017 4.560 4.678 4.438 4.560 37,737 -0.04(-0.87%)
Feb 17, 2017 4.600 4.600 4.600 0 -0.12(-2.54%)
Feb 16, 2017 4.840 4.840 4.560 4.720 34,770 +0.00(+0.00%)
Feb 15, 2017 4.680 4.760 4.520 4.720 28,152 +0.08(+1.72%)
Feb 14, 2017 4.600 4.640 4.520 4.640 25,712 +0.08(+1.75%)
Feb 13, 2017 4.920 5.040 4.440 4.560 106,925 -0.40(-8.06%)
Feb 10, 2017 5.000 5.520 4.800 4.960 321,000 +0.16(+3.33%)
Feb 09, 2017 4.600 5.040 4.400 4.800 212,743 +0.24(+5.26%)
Feb 08, 2017 4.400 4.720 4.320 4.560 107,011 +0.04(+0.88%)
Feb 07, 2017 4.400 4.627 4.280 4.520 121,793 +0.16(+3.67%)
Feb 06, 2017 4.520 4.520 4.360 4.360 28,554 -0.16(-3.54%)
Feb 03, 2017 4.560 4.640 4.328 4.520 20,758 +0.08(+1.80%)
Feb 02, 2017 4.320 4.480 4.240 4.440 25,239 +0.12(+2.78%)
Feb 01, 2017 4.320 4.400 4.200 4.320 27,241 -0.04(-0.92%)
Jan 31, 2017 4.320 4.360 4.240 4.360 19,612 -0.04(-0.91%)
Jan 30, 2017 4.400 4.440 4.240 4.400 33,080 -0.04(-0.90%)
Jan 27, 2017 4.320 4.480 4.320 4.440 27,808 +0.08(+1.83%)
Jan 26, 2017 4.560 4.560 4.360 4.360 21,977 -0.12(-2.68%)
Jan 25, 2017 4.560 4.600 4.400 4.480 38,653 -0.04(-0.88%)
Jan 24, 2017 4.320 4.680 4.320 4.520 65,721 +0.20(+4.63%)
Jan 23, 2017 4.480 4.533 4.280 4.320 63,468 -0.16(-3.57%)
Jan 20, 2017 4.520 4.640 4.480 4.480 22,829 -0.08(-1.76%)
Jan 19, 2017 4.680 4.680 4.480 4.560 30,207 -0.12(-2.56%)
Jan 18, 2017 4.480 4.700 4.480 4.680 29,709 +0.16(+3.54%)
Jan 17, 2017 4.760 4.760 4.440 4.520 36,867 -0.12(-2.59%)
Jan 13, 2017 4.640 4.640 4.640 0 +0.00(+0.00%)
Jan 12, 2017 4.840 5.080 4.600 4.640 174,941 -0.04(-0.85%)
Jan 11, 2017 4.960 5.040 4.640 4.680 109,906 -0.24(-4.88%)
Jan 10, 2017 4.640 5.320 4.520 4.920 242,123 +0.36(+7.89%)
Jan 09, 2017 4.760 4.760 4.440 4.560 39,554 -0.08(-1.72%)
Jan 06, 2017 4.680 4.680 4.440 4.640 52,555 +0.00(+0.00%)
Jan 05, 2017 4.760 4.960 4.560 4.640 84,842 -0.12(-2.52%)
Jan 04, 2017 4.560 4.920 4.440 4.760 162,150 +0.20(+4.39%)
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.