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 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, 2017 3.000 3.160 2.960 3.000 25,509 +0.00(+0.00%)
Aug 30, 2017 3.040 3.200 2.920 3.000 26,016 -0.04(-1.32%)
Aug 29, 2017 3.005 3.200 2.928 3.040 12,513 -0.04(-1.30%)
Aug 28, 2017 2.960 3.160 2.932 3.080 19,998 +0.00(+0.00%)
Aug 25, 2017 3.192 3.276 2.892 3.080 40,022 +0.04(+1.32%)
Aug 24, 2017 2.880 3.400 2.880 3.040 71,337 +0.24(+8.57%)
Aug 23, 2017 3.240 3.320 2.800 2.800 11,224 -0.44(-13.57%)
Aug 22, 2017 3.280 3.280 3.000 3.240 16,764 +0.06(+1.87%)
Aug 21, 2017 3.280 3.280 3.080 3.180 9,201 -0.09(-2.75%)
Aug 18, 2017 3.320 3.320 3.168 3.270 5,848 -0.05(-1.47%)
Aug 17, 2017 3.280 3.320 3.202 3.319 7,002 +0.04(+1.22%)
Aug 16, 2017 3.240 3.280 3.132 3.279 12,031 -0.00(-0.04%)
Aug 15, 2017 3.280 3.280 3.124 3.280 7,868 +0.00(+0.00%)
Aug 14, 2017 3.240 3.280 3.160 3.280 8,454 +0.06(+1.90%)
Aug 11, 2017 3.120 3.220 3.120 3.219 19,909 +0.06(+1.86%)
Aug 10, 2017 3.200 3.200 3.120 3.160 5,243 -0.00(-0.03%)
Aug 09, 2017 3.160 3.200 3.080 3.161 25,325 +0.04(+1.28%)
Aug 08, 2017 3.040 3.244 3.040 3.121 24,375 -0.12(-3.67%)
Aug 07, 2017 3.320 3.360 3.200 3.240 35,846 -0.09(-2.64%)
Aug 04, 2017 3.364 3.440 3.327 3.328 13,631 -0.04(-1.15%)
Aug 03, 2017 3.436 3.480 3.360 3.366 10,717 -0.07(-2.14%)
Aug 02, 2017 3.360 3.520 3.330 3.440 5,792 +0.02(+0.64%)
Aug 01, 2017 3.600 3.600 3.400 3.418 16,174 +0.02(+0.53%)
Jul 31, 2017 3.520 3.520 3.320 3.400 11,356 +0.00(+0.00%)
Jul 28, 2017 3.480 3.480 3.360 3.400 7,507 +0.00(+0.00%)
Jul 27, 2017 3.400 3.480 3.320 3.400 26,968 -0.04(-1.16%)
Jul 26, 2017 3.320 3.480 3.320 3.440 12,638 -0.03(-0.92%)
Jul 25, 2017 3.440 3.520 3.200 3.472 15,308 -0.01(-0.23%)
Jul 24, 2017 3.343 3.600 3.343 3.480 15,048 -0.12(-3.23%)
Jul 21, 2017 3.580 3.600 3.431 3.596 10,689 +0.04(+1.01%)
Jul 20, 2017 3.600 3.600 3.400 3.560 16,391 +0.12(+3.49%)
Jul 19, 2017 3.436 3.440 3.284 3.440 16,995 +0.07(+2.10%)
Jul 18, 2017 3.360 3.440 3.321 3.369 19,345 -0.07(-1.90%)
Jul 17, 2017 3.440 3.440 3.320 3.434 5,367 -0.01(-0.16%)
Jul 14, 2017 3.356 3.480 3.340 3.440 5,435 +0.00(+0.00%)
Jul 13, 2017 3.480 3.540 3.320 3.440 9,874 -0.06(-1.59%)
Jul 12, 2017 3.600 3.613 3.320 3.496 13,828 +0.02(+0.45%)
Jul 11, 2017 3.520 3.520 3.400 3.480 15,395 -0.04(-1.15%)
Jul 10, 2017 3.755 3.755 3.440 3.520 17,031 -0.11(-3.07%)
Jul 07, 2017 3.480 3.668 3.440 3.632 23,735 +0.23(+6.80%)
Jul 06, 2017 3.562 3.624 3.284 3.401 17,800 -0.24(-6.56%)
Jul 05, 2017 3.760 3.760 3.560 3.640 32,268 -0.04(-1.10%)
Jul 03, 2017 3.720 3.720 3.520 3.680 2,770 +0.08(+2.11%)
Jun 30, 2017 3.680 3.680 3.600 3.604 17,215 -0.08(-2.07%)
Jun 29, 2017 3.640 3.760 3.560 3.680 12,124 +0.08(+2.15%)
Jun 28, 2017 3.520 3.640 3.480 3.602 10,243 +0.12(+3.51%)
Jun 27, 2017 3.400 3.600 3.400 3.480 9,976 -0.04(-1.13%)
Jun 26, 2017 3.520 3.560 3.364 3.520 10,848 -0.01(-0.31%)
Jun 23, 2017 3.640 3.721 3.248 3.531 49,884 -0.03(-0.82%)
Jun 22, 2017 3.440 3.680 3.400 3.560 68,286 +0.04(+1.14%)
Jun 21, 2017 3.320 3.600 3.280 3.520 50,637 +0.20(+6.02%)
Jun 20, 2017 3.360 3.360 3.200 3.320 37,408 +0.12(+3.89%)
Jun 19, 2017 3.000 3.222 3.000 3.196 24,699 +0.16(+5.37%)
Jun 16, 2017 3.072 3.152 3.000 3.033 44,703 -0.14(-4.51%)
Jun 15, 2017 3.308 3.308 3.000 3.176 26,174 -0.02(-0.75%)
Jun 14, 2017 3.360 3.360 3.160 3.200 29,051 -0.05(-1.48%)
Jun 13, 2017 3.320 3.400 3.200 3.248 30,368 -0.07(-2.15%)
Jun 12, 2017 3.440 3.440 3.240 3.319 27,034 +0.03(+0.80%)
Jun 09, 2017 3.320 3.440 3.240 3.293 36,619 -0.05(-1.41%)
Jun 08, 2017 3.264 3.440 3.200 3.340 53,417 -0.02(-0.58%)
Jun 07, 2017 3.915 3.915 3.160 3.360 134,417 -0.42(-11.03%)
Jun 06, 2017 4.360 4.400 3.681 3.776 130,231 -0.54(-12.59%)
Jun 05, 2017 4.360 4.400 4.320 4.320 22,014 -0.04(-0.92%)
Jun 02, 2017 4.360 4.400 4.320 4.360 12,389 +0.04(+0.93%)
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.