Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Genetic Tech Spn ADR (NQ: GENE )

2.380 +0.090 (+3.93%)
Streaming Delayed Price Updated: 10:19 AM 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 (%)
May 31, 2017 4.320 4.400 4.320 4.320 15,912 +0.00(+0.00%)
May 30, 2017 4.320 4.440 4.320 4.320 21,776 -0.04(-0.92%)
May 26, 2017 4.400 4.440 4.320 4.360 21,802 +0.00(+0.00%)
May 25, 2017 4.360 4.400 4.320 4.360 33,650 +0.04(+0.93%)
May 24, 2017 4.320 4.440 4.320 4.320 18,632 -0.04(-0.92%)
May 23, 2017 4.400 4.472 4.240 4.360 32,981 -0.08(-1.80%)
May 22, 2017 4.480 4.560 4.400 4.440 16,200 +0.00(+0.00%)
May 19, 2017 4.440 4.560 4.440 4.440 6,651 +0.00(+0.00%)
May 18, 2017 4.440 4.560 4.440 4.440 32,132 +0.00(+0.00%)
May 17, 2017 4.600 4.600 4.400 4.440 29,239 -0.12(-2.63%)
May 16, 2017 4.520 4.600 4.440 4.560 22,017 +0.04(+0.78%)
May 15, 2017 4.480 4.560 4.440 4.525 11,860 +0.00(+0.11%)
May 12, 2017 4.484 4.560 4.480 4.520 7,941 -0.04(-0.88%)
May 11, 2017 4.480 4.680 4.440 4.560 21,733 +0.08(+1.79%)
May 10, 2017 4.440 4.560 4.440 4.480 39,573 +0.06(+1.45%)
May 09, 2017 4.440 4.480 4.360 4.416 33,812 -0.06(-1.43%)
May 08, 2017 4.520 4.520 4.400 4.480 22,991 +0.10(+2.28%)
May 05, 2017 4.400 4.520 4.320 4.380 44,324 -0.07(-1.49%)
May 04, 2017 4.600 4.694 4.280 4.446 98,545 -0.19(-4.17%)
May 03, 2017 4.640 4.680 4.520 4.640 23,752 +0.04(+0.87%)
May 02, 2017 4.960 4.960 4.600 4.600 66,810 -0.28(-5.74%)
May 01, 2017 5.040 5.080 4.760 4.880 131,892 +0.00(+0.00%)
Apr 28, 2017 4.720 5.080 4.680 4.880 266,258 +0.24(+5.17%)
Apr 27, 2017 4.640 4.720 4.560 4.640 59,659 +0.04(+0.87%)
Apr 26, 2017 4.600 4.640 4.560 4.600 21,994 +0.00(+0.00%)
Apr 25, 2017 4.560 4.640 4.528 4.600 14,243 +0.04(+0.88%)
Apr 24, 2017 4.520 4.600 4.480 4.560 23,770 +0.04(+0.88%)
Apr 21, 2017 4.640 4.680 4.520 4.520 29,922 -0.12(-2.58%)
Apr 20, 2017 4.760 4.760 4.640 4.640 21,047 -0.08(-1.69%)
Apr 19, 2017 4.600 4.760 4.600 4.720 35,972 +0.08(+1.72%)
Apr 18, 2017 4.520 4.760 4.520 4.640 60,152 +0.04(+0.97%)
Apr 17, 2017 4.560 4.600 4.479 4.595 28,220 +0.12(+2.57%)
Apr 13, 2017 4.520 4.560 4.440 4.480 34,480 -0.04(-0.88%)
Apr 12, 2017 4.480 4.680 4.480 4.520 55,857 -0.12(-2.59%)
Apr 11, 2017 4.640 4.720 4.560 4.640 13,958 -0.04(-0.85%)
Apr 10, 2017 4.560 4.680 4.489 4.680 17,895 +0.16(+3.54%)
Apr 07, 2017 4.480 4.720 4.480 4.520 49,954 +0.04(+0.89%)
Apr 06, 2017 4.600 4.760 4.440 4.480 73,536 -0.24(-5.08%)
Apr 05, 2017 4.720 4.920 4.640 4.720 41,483 -0.04(-0.84%)
Apr 04, 2017 4.651 4.840 4.600 4.760 55,749 +0.04(+0.85%)
Apr 03, 2017 4.800 4.800 4.600 4.720 35,744 -0.08(-1.66%)
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%)
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.