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

Genetic Tech Spn ADR (NQ: GENE )

0.7763 +0.0143 (+1.88%)
Streaming Delayed Price Updated: 3:59 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 (%)
Mar 31, 2023 5.800 5.923 5.600 5.800 22,048 +0.00(+0.00%)
Mar 30, 2023 5.900 6.000 5.700 5.800 27,720 -0.12(-2.11%)
Mar 29, 2023 5.850 6.000 5.800 5.925 18,590 +0.08(+1.28%)
Mar 28, 2023 5.900 5.950 5.800 5.850 27,689 +0.00(+0.00%)
Mar 27, 2023 5.450 5.900 5.450 5.850 70,115 +0.35(+6.36%)
Mar 24, 2023 5.500 5.548 5.350 5.500 8,948 +0.00(+0.00%)
Mar 23, 2023 5.600 5.600 5.350 5.500 17,576 -0.10(-1.79%)
Mar 22, 2023 5.550 5.600 5.400 5.600 15,035 +0.00(+0.00%)
Mar 21, 2023 5.300 5.700 5.300 5.600 27,397 +0.30(+5.66%)
Mar 20, 2023 5.300 5.500 5.300 5.300 22,385 -0.05(-0.93%)
Mar 17, 2023 5.400 5.426 5.300 5.350 20,309 -0.10(-1.83%)
Mar 16, 2023 5.350 5.545 5.300 5.450 27,006 +0.05(+0.93%)
Mar 15, 2023 5.550 5.612 5.350 5.400 29,943 -0.30(-5.26%)
Mar 14, 2023 5.800 6.100 5.500 5.700 44,408 -0.10(-1.72%)
Mar 13, 2023 5.550 5.900 5.550 5.800 41,337 +0.25(+4.50%)
Mar 10, 2023 5.750 5.850 5.400 5.550 46,184 -0.30(-5.13%)
Mar 09, 2023 5.850 5.941 5.800 5.850 30,422 -0.10(-1.68%)
Mar 08, 2023 6.050 6.100 5.850 5.950 32,827 -0.10(-1.65%)
Mar 07, 2023 6.450 6.450 6.000 6.050 51,011 -0.20(-3.20%)
Mar 06, 2023 6.600 6.650 6.150 6.250 43,579 -0.25(-3.85%)
Mar 03, 2023 6.300 6.600 6.250 6.500 79,502 +0.30(+4.84%)
Mar 02, 2023 6.100 6.350 6.100 6.200 123,346 -0.05(-0.80%)
Mar 01, 2023 6.350 6.400 6.050 6.250 86,049 -0.05(-0.79%)
Feb 28, 2023 6.200 6.550 6.100 6.300 105,186 +0.05(+0.80%)
Feb 27, 2023 6.250 6.350 6.050 6.250 134,742 -0.10(-1.57%)
Feb 24, 2023 6.550 6.600 6.250 6.350 33,097 -0.25(-3.79%)
Feb 23, 2023 6.600 6.800 6.000 6.600 82,248 +0.10(+1.54%)
Feb 22, 2023 6.300 6.800 6.300 6.500 62,011 +0.25(+4.00%)
Feb 21, 2023 6.750 6.850 6.100 6.250 107,911 -0.50(-7.41%)
Feb 17, 2023 6.900 6.950 6.600 6.750 85,908 -0.10(-1.46%)
Feb 16, 2023 6.650 7.050 6.650 6.850 90,574 -0.10(-1.44%)
Feb 15, 2023 7.050 7.197 6.800 6.950 82,167 -0.25(-3.47%)
Feb 14, 2023 7.450 7.550 7.000 7.200 111,794 -0.45(-5.88%)
Feb 13, 2023 7.750 7.750 6.850 7.650 235,270 -0.45(-5.56%)
Feb 10, 2023 8.100 8.200 7.650 8.100 319,162 -0.75(-8.47%)
Feb 09, 2023 9.500 9.500 8.250 8.850 2,848,888 +1.55(+21.23%)
Feb 08, 2023 7.800 8.250 7.200 7.300 639,682 -0.85(-10.43%)
Feb 07, 2023 8.500 9.000 7.850 8.150 402,665 -0.70(-7.91%)
Feb 06, 2023 8.400 9.350 8.250 8.850 1,137,428 -0.25(-2.75%)
Feb 03, 2023 8.450 12.00 8.150 9.100 18,123,100 +4.05(+80.20%)
Feb 02, 2023 5.000 5.050 4.730 5.050 203,426 -0.10(-1.94%)
Feb 01, 2023 4.950 5.350 4.678 5.150 483,881 +0.60(+13.19%)
Jan 31, 2023 4.300 4.550 4.301 4.550 86,021 +0.25(+5.79%)
Jan 30, 2023 4.650 4.830 4.150 4.301 34,274 -0.34(-7.26%)
Jan 27, 2023 4.850 4.850 4.600 4.638 9,326 +0.14(+3.06%)
Jan 26, 2023 4.992 5.000 4.489 4.500 24,206 -0.25(-5.28%)
Jan 25, 2023 4.950 4.950 4.700 4.751 12,783 +0.06(+1.29%)
Jan 24, 2023 5.100 5.121 4.650 4.691 34,886 -0.23(-4.66%)
Jan 23, 2023 4.950 4.950 4.800 4.920 9,302 -0.03(-0.61%)
Jan 20, 2023 4.900 5.000 4.851 4.950 7,093 +0.06(+1.22%)
Jan 19, 2023 5.000 5.150 4.890 4.891 12,089 -0.28(-5.50%)
Jan 18, 2023 5.350 5.350 5.100 5.175 7,487 -0.08(-1.43%)
Jan 17, 2023 5.250 5.343 5.150 5.250 12,295 +0.25(+4.99%)
Jan 13, 2023 5.000 5.100 4.963 5.000 10,928 +0.07(+1.51%)
Jan 12, 2023 4.800 4.950 4.750 4.926 8,393 +0.03(+0.53%)
Jan 11, 2023 4.800 4.900 4.651 4.900 10,980 +0.19(+3.97%)
Jan 10, 2023 4.750 4.900 4.550 4.713 8,689 -0.04(-0.77%)
Jan 09, 2023 4.550 4.750 4.550 4.750 5,887 +0.15(+3.25%)
Jan 06, 2023 4.700 4.800 4.553 4.600 14,784 -0.11(-2.42%)
Jan 05, 2023 4.693 4.750 4.550 4.714 3,983 -0.01(-0.24%)
Jan 04, 2023 4.800 4.832 4.582 4.726 6,750 +0.03(+0.54%)
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.