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

Genetic Tech Spn ADR (NQ: GENE )

0.8000 +0.0400 (+5.26%)
Streaming Delayed Price Updated: 3:21 PM EDT, Sep 27, 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 29, 2020 10.50 10.75 9.925 10.20 235,760 +0.00(+0.00%)
May 28, 2020 10.30 10.55 10.00 10.20 186,293 -0.10(-0.97%)
May 27, 2020 10.30 10.45 9.850 10.30 251,969 +0.25(+2.49%)
May 26, 2020 10.15 10.35 9.350 10.05 1,040,195 -1.95(-16.25%)
May 22, 2020 11.65 12.25 11.65 12.00 658,360 -0.25(-2.04%)
May 21, 2020 12.50 13.20 11.60 12.25 128,976 -0.05(-0.41%)
May 20, 2020 12.85 14.00 11.25 12.30 291,109 +0.00(+0.00%)
May 19, 2020 12.60 12.68 11.55 12.30 49,523 -0.30(-2.38%)
May 18, 2020 12.25 13.00 12.20 12.60 94,122 +0.40(+3.28%)
May 15, 2020 11.90 12.95 11.55 12.20 95,620 +0.35(+2.95%)
May 14, 2020 10.25 13.20 10.05 11.85 514,609 +1.30(+12.32%)
May 13, 2020 10.95 10.95 10.05 10.55 49,850 -0.30(-2.76%)
May 12, 2020 10.85 11.30 10.70 10.85 71,696 +0.15(+1.40%)
May 11, 2020 11.15 11.15 10.35 10.70 54,279 +0.15(+1.42%)
May 08, 2020 11.00 11.30 10.25 10.55 60,600 -0.50(-4.52%)
May 07, 2020 11.05 11.30 10.85 11.05 63,960 -0.45(-3.91%)
May 06, 2020 11.75 11.85 10.80 11.50 114,004 -0.25(-2.13%)
May 05, 2020 10.10 12.50 10.10 11.75 562,877 +1.55(+15.20%)
May 04, 2020 10.25 10.40 9.800 10.20 79,446 -0.05(-0.49%)
May 01, 2020 10.25 11.00 9.600 10.25 447,760 +0.90(+9.63%)
Apr 30, 2020 9.500 9.550 9.300 9.350 80,178 -0.25(-2.60%)
Apr 29, 2020 9.000 9.750 8.900 9.600 53,312 +0.40(+4.35%)
Apr 28, 2020 9.350 9.400 8.950 9.200 29,857 -0.15(-1.60%)
Apr 27, 2020 9.050 9.450 9.000 9.350 63,328 +0.25(+2.75%)
Apr 24, 2020 9.350 9.350 8.800 9.100 35,440 -0.10(-1.09%)
Apr 23, 2020 9.050 9.450 9.050 9.200 21,571 +0.05(+0.55%)
Apr 22, 2020 10.05 10.05 9.000 9.150 46,373 -0.25(-2.66%)
Apr 21, 2020 9.450 9.750 8.750 9.400 66,595 -0.10(-1.05%)
Apr 20, 2020 10.00 10.15 9.300 9.500 295,971 -2.00(-17.39%)
Apr 17, 2020 10.90 14.20 9.951 11.50 6,012,700 +3.35(+41.10%)
Apr 16, 2020 8.600 8.650 8.000 8.150 8,555 -0.31(-3.61%)
Apr 15, 2020 8.750 8.750 7.750 8.456 18,142 -0.29(-3.37%)
Apr 14, 2020 8.500 8.848 8.450 8.750 28,425 +0.25(+2.94%)
Apr 13, 2020 8.800 8.800 8.050 8.500 6,866 +0.03(+0.40%)
Apr 09, 2020 8.100 8.800 8.050 8.466 25,780 +0.47(+5.83%)
Apr 08, 2020 8.250 8.250 7.850 8.000 8,553 +0.10(+1.27%)
Apr 07, 2020 8.300 8.400 7.450 7.900 24,306 +0.25(+3.27%)
Apr 06, 2020 8.450 8.725 7.350 7.650 54,336 +0.40(+5.52%)
Apr 03, 2020 8.450 9.000 7.250 7.250 29,820 -0.80(-9.94%)
Apr 02, 2020 8.750 8.750 8.000 8.050 28,542 -0.10(-1.23%)
Apr 01, 2020 10.25 13.90 8.150 8.150 124,932 -1.70(-17.26%)
Mar 31, 2020 9.500 9.900 9.500 9.850 5,737 +0.10(+1.03%)
Mar 30, 2020 9.750 9.950 9.400 9.750 5,388 +0.40(+4.33%)
Mar 27, 2020 9.550 10.50 8.650 9.345 6,500 -0.15(-1.63%)
Mar 26, 2020 9.050 9.650 9.050 9.500 5,362 +0.40(+4.40%)
Mar 25, 2020 8.350 9.350 8.150 9.100 8,668 +1.00(+12.35%)
Mar 24, 2020 7.400 8.150 7.400 8.100 5,593 +0.75(+10.20%)
Mar 23, 2020 8.150 8.307 7.042 7.350 14,530 -1.10(-13.02%)
Mar 20, 2020 8.100 8.850 8.100 8.450 8,760 +0.20(+2.42%)
Mar 19, 2020 7.550 8.500 7.550 8.250 7,140 +0.45(+5.77%)
Mar 18, 2020 7.850 8.750 7.550 7.800 11,874 -0.85(-9.83%)
Mar 17, 2020 8.400 8.950 8.000 8.650 13,977 +0.05(+0.58%)
Mar 16, 2020 9.550 10.10 8.600 8.600 18,304 -1.40(-14.00%)
Mar 13, 2020 11.65 11.90 10.00 10.00 9,420 -1.65(-14.16%)
Mar 12, 2020 10.35 11.70 10.00 11.65 7,712 -0.15(-1.27%)
Mar 11, 2020 12.85 13.47 11.80 11.80 11,156 -1.10(-8.53%)
Mar 10, 2020 13.45 13.60 12.80 12.90 10,658 -1.05(-7.53%)
Mar 09, 2020 14.15 14.40 13.30 13.95 16,017 -0.50(-3.46%)
Mar 06, 2020 14.20 14.55 14.16 14.45 5,580 -0.15(-1.03%)
Mar 05, 2020 14.10 14.85 14.10 14.60 2,685 -0.15(-1.02%)
Mar 04, 2020 14.15 15.15 14.15 14.75 2,910 +0.30(+2.08%)
Mar 03, 2020 14.95 14.95 14.05 14.45 3,425 -0.60(-3.98%)
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.