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 (%)
Jul 30, 2021 3.490 3.500 3.330 3.400 218,621 -0.03(-0.87%)
Jul 29, 2021 3.480 3.540 3.420 3.430 436,497 +0.01(+0.29%)
Jul 28, 2021 3.490 3.650 3.350 3.420 953,276 -0.18(-5.00%)
Jul 27, 2021 4.020 4.090 3.420 3.600 5,628,900 -0.06(-1.64%)
Jul 26, 2021 3.560 3.720 3.500 3.660 290,514 +0.10(+2.81%)
Jul 23, 2021 3.640 3.640 3.510 3.560 125,975 -0.05(-1.39%)
Jul 22, 2021 3.660 3.696 3.549 3.610 127,263 -0.07(-1.90%)
Jul 21, 2021 3.680 3.680 3.530 3.680 176,577 +0.07(+1.94%)
Jul 20, 2021 3.520 3.620 3.450 3.610 551,331 +0.13(+3.74%)
Jul 19, 2021 3.430 3.520 3.360 3.480 268,390 +0.02(+0.58%)
Jul 16, 2021 3.430 3.590 3.410 3.460 144,332 +0.09(+2.67%)
Jul 15, 2021 3.630 3.690 3.330 3.370 418,852 -0.25(-6.91%)
Jul 14, 2021 3.630 3.710 3.610 3.620 464,068 -0.02(-0.55%)
Jul 13, 2021 3.660 3.720 3.639 3.640 125,701 -0.07(-1.89%)
Jul 12, 2021 3.840 3.890 3.519 3.710 305,356 -0.17(-4.38%)
Jul 09, 2021 4.000 4.000 3.830 3.880 292,944 -0.02(-0.51%)
Jul 08, 2021 3.810 4.000 3.670 3.900 151,379 +0.12(+3.28%)
Jul 07, 2021 4.080 4.095 3.750 3.776 442,109 -0.29(-7.22%)
Jul 06, 2021 4.180 4.250 4.020 4.070 260,147 -0.11(-2.63%)
Jul 02, 2021 4.280 4.298 4.150 4.180 146,945 -0.10(-2.34%)
Jul 01, 2021 4.240 4.350 4.179 4.280 242,671 +0.03(+0.71%)
Jun 30, 2021 4.220 4.250 4.100 4.250 258,034 +0.00(+0.00%)
Jun 29, 2021 4.290 4.340 4.181 4.250 207,217 -0.04(-0.93%)
Jun 28, 2021 4.270 4.590 4.270 4.290 1,079,719 +0.05(+1.18%)
Jun 25, 2021 4.190 4.310 4.150 4.240 275,674 +0.05(+1.19%)
Jun 24, 2021 4.100 4.240 4.090 4.190 217,695 +0.10(+2.44%)
Jun 23, 2021 4.060 4.170 3.960 4.090 330,937 +0.03(+0.74%)
Jun 22, 2021 4.120 4.135 4.030 4.060 156,506 -0.09(-2.17%)
Jun 21, 2021 4.180 4.210 4.050 4.150 165,408 -0.06(-1.43%)
Jun 18, 2021 4.120 4.240 4.040 4.210 337,491 +0.04(+0.96%)
Jun 17, 2021 4.140 4.190 4.073 4.170 198,613 +0.03(+0.72%)
Jun 16, 2021 4.050 4.300 4.050 4.140 388,814 +0.09(+2.22%)
Jun 15, 2021 4.270 4.335 4.020 4.050 422,227 -0.20(-4.71%)
Jun 14, 2021 4.450 4.520 4.200 4.250 802,064 -0.29(-6.39%)
Jun 11, 2021 4.760 5.150 4.230 4.540 7,899,025 +0.38(+9.13%)
Jun 10, 2021 4.240 4.280 3.910 4.160 1,299,978 -0.25(-5.67%)
Jun 09, 2021 3.850 5.180 3.800 4.410 8,813,858 +0.59(+15.45%)
Jun 08, 2021 3.800 3.960 3.710 3.820 820,951 +0.07(+1.87%)
Jun 07, 2021 3.830 3.900 3.730 3.750 389,143 -0.04(-1.06%)
Jun 04, 2021 3.790 3.790 3.720 3.790 99,614 +0.02(+0.53%)
Jun 03, 2021 3.750 3.780 3.660 3.770 183,308 -0.01(-0.26%)
Jun 02, 2021 3.780 3.950 3.750 3.780 348,386 -0.06(-1.56%)
Jun 01, 2021 3.920 4.110 3.610 3.840 856,819 -0.27(-6.57%)
May 27, 2021 4.110 4.110 4.110 1,568 +0.11(+2.75%)
May 26, 2021 3.900 4.080 3.900 4.000 171,740 -0.02(-0.50%)
May 25, 2021 3.800 4.100 3.730 4.020 262,395 +0.20(+5.24%)
May 24, 2021 3.900 3.950 3.780 3.820 109,192 -0.14(-3.54%)
May 21, 2021 3.880 3.980 3.780 3.960 270,183 +0.08(+2.06%)
May 20, 2021 3.870 3.929 3.750 3.880 213,436 +0.04(+1.04%)
May 19, 2021 3.740 3.930 3.656 3.840 565,960 +0.08(+2.13%)
May 18, 2021 3.660 3.818 3.620 3.760 147,996 +0.10(+2.73%)
May 17, 2021 3.680 3.690 3.560 3.660 382,332 +0.05(+1.39%)
May 14, 2021 3.610 3.720 3.600 3.610 217,143 +0.01(+0.28%)
May 13, 2021 3.560 3.700 3.540 3.600 175,927 +0.02(+0.56%)
May 12, 2021 3.660 3.787 3.520 3.580 465,046 -0.16(-4.28%)
May 11, 2021 3.590 3.790 3.530 3.740 181,993 +0.04(+1.08%)
May 10, 2021 3.900 3.950 3.650 3.700 280,143 -0.21(-5.37%)
May 07, 2021 3.770 3.930 3.700 3.910 173,179 +0.15(+3.99%)
May 06, 2021 3.980 4.040 3.730 3.760 354,715 -0.22(-5.53%)
May 05, 2021 4.040 4.130 3.960 3.980 168,387 -0.09(-2.21%)
May 04, 2021 4.160 4.180 3.930 4.070 399,749 -0.08(-1.93%)
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.