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

Genetic Tech Spn ADR (NQ: GENE )

0.7799 +0.0199 (+2.62%)
Streaming Delayed Price Updated: 1:56 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 (%)
Sep 26, 2024 0.7700 0.7800 0.7512 0.7620 6,799 +0.00(+0.37%)
Sep 25, 2024 0.8190 0.8190 0.7520 0.7592 31,754 -0.04(-4.46%)
Sep 24, 2024 0.8039 0.8100 0.7900 0.7946 21,705 +0.01(+1.09%)
Sep 23, 2024 0.8200 0.8282 0.7800 0.7860 20,558 -0.01(-1.75%)
Sep 20, 2024 0.7910 0.8267 0.7910 0.8000 24,735 -0.01(-1.84%)
Sep 19, 2024 0.8400 0.8400 0.8100 0.8150 28,432 +0.02(+2.39%)
Sep 18, 2024 0.8000 0.8201 0.7960 0.7960 45,711 -0.02(-2.33%)
Sep 17, 2024 0.8000 0.8286 0.7970 0.8150 28,754 -0.01(-1.21%)
Sep 16, 2024 0.8000 0.8300 0.7920 0.8250 21,045 +0.02(+3.00%)
Sep 13, 2024 0.8000 0.8300 0.7900 0.8010 22,309 -0.02(-2.50%)
Sep 12, 2024 0.8600 0.8600 0.8130 0.8215 9,312 -0.03(-3.35%)
Sep 11, 2024 0.8500 0.8600 0.8134 0.8500 7,352 -0.04(-4.28%)
Sep 10, 2024 0.8800 0.8880 0.8500 0.8880 3,724 +0.03(+3.36%)
Sep 09, 2024 0.8699 0.8800 0.8591 0.8591 3,424 -0.03(-2.93%)
Sep 06, 2024 0.9000 0.9000 0.8795 0.8850 5,789 -0.01(-0.84%)
Sep 05, 2024 0.8900 0.8948 0.8500 0.8925 5,488 -0.01(-0.75%)
Sep 04, 2024 0.8800 0.8992 0.8850 0.8992 8,552 +0.01(+1.60%)
Sep 03, 2024 0.9000 0.9000 0.8800 0.8850 14,122 -0.01(-0.57%)
Aug 30, 2024 0.8700 0.9130 0.8700 0.8901 5,739 +0.00(+0.35%)
Aug 29, 2024 0.9100 0.9100 0.8750 0.8870 10,683 -0.01(-1.44%)
Aug 28, 2024 0.9275 0.9300 0.8713 0.9000 14,449 -0.03(-2.82%)
Aug 27, 2024 0.9300 0.9300 0.9201 0.9261 5,533 +0.00(+0.12%)
Aug 26, 2024 0.8969 0.9400 0.8969 0.9250 9,494 +0.02(+2.77%)
Aug 23, 2024 0.9250 0.9250 0.8976 0.9001 20,351 +0.00(+0.01%)
Aug 22, 2024 0.9300 0.9345 0.8700 0.9000 15,745 +0.02(+2.26%)
Aug 21, 2024 0.8431 0.9300 0.8400 0.8801 66,222 +0.05(+6.15%)
Aug 20, 2024 0.8195 0.8423 0.8195 0.8291 17,787 +0.02(+2.36%)
Aug 19, 2024 0.8110 0.8290 0.7800 0.8100 30,871 +0.02(+2.08%)
Aug 16, 2024 0.8475 0.8475 0.7800 0.7935 48,889 -0.04(-4.66%)
Aug 15, 2024 0.8150 0.8323 0.6930 0.8323 72,739 +0.06(+7.53%)
Aug 14, 2024 0.8040 0.8300 0.7700 0.7740 51,560 -0.04(-4.46%)
Aug 13, 2024 0.8146 0.8553 0.8000 0.8101 19,212 -0.00(-0.55%)
Aug 12, 2024 0.8000 0.8736 0.8000 0.8146 17,791 +0.04(+5.11%)
Aug 09, 2024 0.7370 0.7990 0.7370 0.7750 13,038 +0.06(+9.06%)
Aug 08, 2024 0.7201 0.7303 0.7050 0.7106 19,786 -0.04(-4.94%)
Aug 07, 2024 0.7893 0.7893 0.7301 0.7475 17,898 +0.02(+2.89%)
Aug 06, 2024 0.7620 0.7620 0.7265 0.7265 9,926 -0.01(-1.84%)
Aug 05, 2024 0.7800 0.7800 0.7010 0.7401 23,870 -0.04(-5.12%)
Aug 02, 2024 0.8510 0.8510 0.7701 0.7800 23,323 -0.03(-3.47%)
Aug 01, 2024 0.8300 0.8300 0.7815 0.8080 20,894 -0.02(-1.83%)
Jul 31, 2024 0.8250 0.8250 0.8225 0.8231 7,214 -0.00(-0.23%)
Jul 30, 2024 0.8800 0.8800 0.8174 0.8250 36,681 -0.03(-3.66%)
Jul 29, 2024 0.8900 0.8900 0.8400 0.8563 20,700 +0.00(+0.50%)
Jul 26, 2024 0.7870 0.8830 0.7700 0.8520 68,761 +0.07(+8.52%)
Jul 25, 2024 0.8000 0.8100 0.7601 0.7851 24,408 -0.02(-2.35%)
Jul 24, 2024 0.8200 0.8400 0.7790 0.8040 44,929 +0.00(+0.35%)
Jul 23, 2024 0.8030 0.8200 0.7751 0.8012 18,688 +0.03(+3.25%)
Jul 22, 2024 0.8000 0.8400 0.7700 0.7760 28,910 -0.03(-3.75%)
Jul 19, 2024 0.9300 0.9436 0.8054 0.8062 101,089 -0.09(-10.41%)
Jul 18, 2024 0.9390 0.9390 0.8827 0.8999 7,834 +0.00(+0.53%)
Jul 17, 2024 0.9000 0.9276 0.8700 0.8952 32,139 +0.00(+0.36%)
Jul 16, 2024 0.9300 0.9342 0.8855 0.8920 59,901 -0.03(-3.04%)
Jul 15, 2024 0.9067 0.9200 0.8400 0.9200 184,294 +0.12(+15.00%)
Jul 12, 2024 1.090 1.140 0.7500 0.8000 780,760 -0.31(-27.93%)
Jul 11, 2024 1.240 1.340 1.050 1.110 138,094 -0.13(-10.48%)
Jul 10, 2024 1.270 1.510 1.190 1.240 153,191 -0.07(-5.34%)
Jul 09, 2024 1.310 1.370 1.270 1.310 9,942 +0.02(+1.55%)
Jul 08, 2024 1.380 1.390 1.230 1.290 52,309 -0.11(-7.86%)
Jul 05, 2024 1.390 1.580 1.390 1.400 23,969 +0.00(+0.00%)
Jul 03, 2024 1.400 1.404 1.350 1.400 8,865 +0.03(+2.19%)
Jul 02, 2024 1.490 1.490 1.370 1.370 24,931 -0.04(-2.84%)
Jul 01, 2024 1.420 1.500 1.382 1.410 42,772 -0.09(-6.00%)
Jun 28, 2024 1.440 1.500 1.440 1.500 18,689 +0.02(+1.35%)
Jun 27, 2024 1.460 1.500 1.450 1.480 21,689 +0.07(+4.67%)
Jun 26, 2024 1.500 1.500 1.400 1.414 17,523 -0.07(-4.46%)
Jun 25, 2024 1.740 1.740 1.380 1.480 123,305 -0.24(-13.95%)
Jun 24, 2024 1.700 1.750 1.650 1.720 18,627 +0.02(+1.18%)
Jun 21, 2024 1.660 1.720 1.660 1.700 14,094 +0.05(+3.03%)
Jun 20, 2024 1.670 1.715 1.630 1.650 15,050 -0.07(-4.07%)
Jun 18, 2024 1.700 1.790 1.615 1.720 49,003 +0.02(+1.18%)
Jun 17, 2024 1.830 1.830 1.700 1.700 49,663 -0.12(-6.59%)
Jun 14, 2024 1.810 1.850 1.780 1.820 32,009 -0.01(-0.55%)
Jun 13, 2024 1.800 1.850 1.760 1.830 83,616 +0.04(+2.23%)
Jun 12, 2024 1.850 1.880 1.750 1.790 78,329 -0.02(-1.10%)
Jun 11, 2024 1.770 1.871 1.750 1.810 52,156 +0.02(+1.12%)
Jun 10, 2024 1.760 1.790 1.700 1.790 18,069 +0.10(+5.92%)
Jun 07, 2024 1.750 1.843 1.690 1.690 36,870 -0.08(-4.52%)
Jun 06, 2024 1.810 1.870 1.770 1.770 87,978 -0.10(-5.35%)
Jun 05, 2024 1.780 1.980 1.750 1.870 590,329 -0.05(-2.86%)
Jun 04, 2024 1.970 2.030 1.910 1.925 12,609 -0.09(-4.70%)
Jun 03, 2024 2.060 2.060 1.960 2.020 12,854 +0.04(+2.02%)
May 31, 2024 1.940 2.130 1.910 1.980 87,131 +0.04(+2.06%)
May 30, 2024 1.890 1.970 1.810 1.940 60,996 +0.05(+2.65%)
May 29, 2024 2.040 2.070 1.670 1.890 1,243,745 -0.26(-12.09%)
May 28, 2024 2.140 2.210 2.100 2.150 12,761 +0.01(+0.47%)
May 24, 2024 2.210 2.235 2.120 2.140 21,905 -0.04(-1.83%)
May 23, 2024 2.310 2.342 2.150 2.180 14,262 -0.13(-5.63%)
May 22, 2024 2.320 2.350 2.270 2.310 14,279 -0.01(-0.43%)
May 21, 2024 2.300 2.355 2.260 2.320 11,019 +0.04(+1.75%)
May 20, 2024 2.340 2.340 2.210 2.280 10,211 +0.00(+0.00%)
May 17, 2024 2.350 2.355 2.230 2.280 24,920 -0.01(-0.44%)
May 16, 2024 2.340 2.420 2.223 2.290 37,302 -0.14(-5.76%)
May 15, 2024 2.440 2.445 2.250 2.430 9,851 -0.01(-0.41%)
May 14, 2024 2.410 2.440 2.270 2.440 7,070 +0.00(+0.00%)
May 13, 2024 2.300 2.440 2.300 2.440 10,051 +0.15(+6.55%)
May 10, 2024 2.310 2.380 2.210 2.290 13,462 +0.00(+0.00%)
May 09, 2024 2.260 2.350 2.210 2.290 32,630 +0.04(+1.78%)
May 08, 2024 2.380 2.425 2.250 2.250 24,669 -0.15(-6.25%)
May 07, 2024 2.340 2.450 2.340 2.400 14,842 +0.02(+0.84%)
May 06, 2024 2.490 2.490 2.275 2.380 34,685 +0.13(+5.56%)
May 03, 2024 2.350 2.367 2.230 2.255 27,393 +0.03(+1.42%)
May 02, 2024 2.360 2.360 2.185 2.223 34,786 -0.14(-5.81%)
May 01, 2024 2.400 2.400 2.240 2.360 26,413 +0.04(+1.72%)
Apr 30, 2024 2.300 2.340 2.220 2.320 20,349 +0.01(+0.44%)
Apr 29, 2024 2.275 2.440 2.267 2.310 16,304 +0.09(+4.00%)
Apr 26, 2024 2.200 2.269 2.155 2.221 20,832 +0.04(+1.88%)
Apr 25, 2024 2.310 2.310 2.100 2.180 32,104 -0.07(-3.11%)
Apr 24, 2024 2.420 2.457 2.120 2.250 28,289 -0.14(-5.86%)
Apr 23, 2024 2.410 2.440 2.260 2.390 18,129 +0.02(+0.84%)
Apr 22, 2024 2.290 2.413 2.190 2.370 23,618 +0.05(+2.16%)
Apr 19, 2024 2.400 2.470 2.130 2.320 64,337 -0.12(-4.92%)
Apr 18, 2024 3.150 3.200 2.300 2.440 89,566 -0.72(-22.78%)
Apr 17, 2024 3.280 3.280 3.100 3.160 13,533 -0.01(-0.32%)
Apr 16, 2024 3.270 3.300 3.045 3.170 27,655 -0.10(-3.06%)
Apr 15, 2024 3.380 3.380 3.210 3.270 15,770 -0.05(-1.53%)
Apr 12, 2024 3.350 3.590 3.200 3.321 42,226 +0.12(+3.78%)
Apr 11, 2024 3.050 3.200 3.001 3.200 44,535 +0.24(+8.18%)
Apr 10, 2024 3.000 3.030 2.885 2.958 37,481 +0.08(+2.71%)
Apr 09, 2024 2.920 2.940 2.860 2.880 9,776 +0.06(+2.13%)
Apr 08, 2024 2.870 2.870 2.820 2.820 3,706 +0.04(+1.44%)
Apr 05, 2024 2.898 2.898 2.710 2.780 8,828 -0.04(-1.42%)
Apr 04, 2024 2.850 2.890 2.700 2.820 43,316 +0.03(+1.08%)
Apr 03, 2024 2.710 2.900 2.690 2.790 34,526 +0.08(+2.95%)
Apr 02, 2024 2.950 2.950 2.750 2.710 35,107 -0.13(-4.58%)
Apr 01, 2024 2.950 2.950 2.791 2.840 22,308 -0.05(-1.73%)
Mar 28, 2024 2.800 2.940 2.800 2.890 16,068 +0.08(+2.85%)
Mar 27, 2024 2.800 2.840 2.730 2.810 36,482 +0.10(+3.69%)
Mar 26, 2024 2.530 2.710 2.530 2.710 34,145 +0.15(+5.86%)
Mar 25, 2024 2.700 2.750 2.480 2.560 37,428 -0.11(-4.12%)
Mar 22, 2024 2.530 2.900 2.460 2.670 145,755 +0.17(+6.80%)
Mar 21, 2024 2.720 2.730 2.360 2.500 91,725 -0.19(-7.08%)
Mar 20, 2024 2.770 2.770 2.649 2.691 28,439 -0.01(-0.36%)
Mar 19, 2024 2.600 2.700 2.560 2.700 11,444 -0.01(-0.37%)
Mar 18, 2024 2.650 2.785 2.610 2.710 26,828 +0.02(+0.74%)
Mar 15, 2024 2.620 2.740 2.620 2.690 23,406 +0.08(+3.07%)
Mar 14, 2024 2.630 2.630 2.540 2.610 17,163 +0.03(+1.16%)
Mar 13, 2024 2.641 2.647 2.480 2.580 14,413 +0.02(+0.58%)
Mar 12, 2024 2.630 2.689 2.490 2.565 16,382 -0.10(-3.73%)
Mar 11, 2024 2.760 2.760 2.510 2.664 9,824 -0.09(-3.26%)
Mar 08, 2024 2.900 2.940 2.520 2.754 31,539 -0.02(-0.56%)
Mar 07, 2024 2.940 2.960 2.770 2.770 23,926 -0.11(-3.98%)
Mar 06, 2024 2.710 2.900 2.658 2.885 49,966 +0.31(+12.00%)
Mar 05, 2024 2.690 2.690 2.490 2.576 36,424 -0.09(-3.53%)
Mar 04, 2024 2.610 2.720 2.530 2.670 84,327 +0.34(+14.59%)
Mar 01, 2024 2.280 2.380 2.150 2.330 50,813 +0.20(+9.35%)
Feb 29, 2024 2.000 2.150 1.960 2.131 57,753 +0.16(+8.16%)
Feb 28, 2024 2.100 2.150 1.890 1.970 101,149 +0.03(+1.55%)
Feb 27, 2024 1.960 2.000 1.835 1.940 179,086 +0.04(+2.11%)
Feb 26, 2024 1.960 2.000 1.800 1.900 23,742 -0.05(-2.73%)
Feb 23, 2024 1.950 2.051 1.950 1.953 2,026 +0.00(+0.17%)
Feb 22, 2024 1.970 1.970 1.900 1.950 9,466 -0.02(-1.02%)
Feb 21, 2024 2.010 2.010 1.970 1.970 3,608 +0.01(+0.51%)
Feb 20, 2024 2.090 2.100 1.930 1.960 31,135 -0.04(-2.00%)
Feb 16, 2024 2.060 2.080 1.994 2.000 11,531 -0.08(-3.61%)
Feb 15, 2024 1.955 2.090 1.955 2.075 7,785 +0.09(+4.27%)
Feb 14, 2024 2.010 2.040 1.970 1.990 5,292 +0.00(+0.00%)
Feb 13, 2024 1.940 2.030 1.940 1.990 13,159 -0.01(-0.50%)
Feb 12, 2024 1.980 2.000 1.960 2.000 4,727 +0.07(+3.82%)
Feb 09, 2024 1.900 1.960 1.880 1.927 12,487 +0.03(+1.39%)
Feb 08, 2024 1.950 1.980 1.831 1.900 4,557 -0.02(-1.04%)
Feb 07, 2024 1.910 1.970 1.900 1.920 11,560 +0.02(+1.05%)
Feb 06, 2024 2.000 2.000 1.900 1.900 5,746 -0.03(-1.55%)
Feb 05, 2024 1.940 2.000 1.880 1.930 10,343 -0.03(-1.53%)
Feb 02, 2024 2.010 2.100 1.920 1.960 6,756 -0.08(-3.92%)
Feb 01, 2024 1.995 2.040 1.911 2.040 4,479 +0.09(+4.62%)
Jan 31, 2024 2.090 2.090 1.870 1.950 17,204 -0.01(-0.51%)
Jan 30, 2024 2.000 2.050 1.910 1.960 15,640 -0.09(-4.39%)
Jan 29, 2024 2.100 2.100 1.955 2.050 5,876 -0.05(-2.39%)
Jan 26, 2024 1.990 2.200 1.990 2.100 15,751 +0.07(+3.45%)
Jan 25, 2024 2.130 2.130 2.021 2.030 10,081 -0.06(-2.87%)
Jan 24, 2024 2.200 2.200 2.035 2.090 6,073 +0.03(+1.46%)
Jan 23, 2024 1.930 2.140 1.930 2.060 9,491 +0.14(+7.29%)
Jan 22, 2024 1.942 1.942 1.830 1.920 15,739 +0.06(+3.23%)
Jan 19, 2024 1.940 1.940 1.850 1.860 10,208 +0.01(+0.54%)
Jan 18, 2024 2.180 2.280 1.810 1.850 39,415 -0.30(-14.05%)
Jan 17, 2024 2.230 2.308 2.120 2.152 32,264 -0.11(-4.76%)
Jan 16, 2024 2.290 2.419 2.240 2.260 16,757 -0.12(-4.84%)
Jan 12, 2024 2.420 2.420 2.330 2.375 11,606 -0.06(-2.26%)
Jan 11, 2024 2.565 2.567 2.414 2.430 18,717 -0.15(-5.72%)
Jan 10, 2024 2.540 2.630 2.540 2.577 10,425 -0.05(-2.00%)
Jan 09, 2024 2.640 2.690 2.520 2.630 13,540 -0.01(-0.38%)
Jan 08, 2024 2.630 2.670 2.514 2.640 20,364 +0.01(+0.38%)
Jan 05, 2024 2.720 2.759 2.562 2.630 21,855 -0.02(-0.75%)
Jan 04, 2024 2.720 2.720 2.430 2.650 12,274 -0.05(-1.86%)
Jan 03, 2024 2.570 2.800 2.560 2.700 70,900 +0.13(+4.86%)
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.