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

Genetic Tech Spn ADR (NQ: GENE )

2.260 +0.040 (+1.81%)
Streaming Delayed Price Updated: 2:30 PM EDT, May 3, 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 (%)
Apr 29, 2016 9.960 10.00 9.640 9.680 10,075 -0.09(-0.90%)
Apr 28, 2016 9.720 10.12 9.600 9.768 26,909 +0.05(+0.49%)
Apr 27, 2016 10.20 10.40 9.600 9.720 23,260 -0.52(-5.08%)
Apr 26, 2016 9.840 10.24 9.575 10.24 36,579 +0.44(+4.49%)
Apr 25, 2016 9.880 9.880 9.440 9.800 7,528 -0.16(-1.61%)
Apr 22, 2016 9.600 9.960 8.600 9.960 46,562 +0.16(+1.63%)
Apr 21, 2016 10.24 10.24 9.640 9.800 42,631 -0.32(-3.16%)
Apr 20, 2016 10.16 10.17 9.880 10.12 29,702 +0.08(+0.80%)
Apr 19, 2016 10.28 10.40 10.00 10.04 23,988 -0.32(-3.09%)
Apr 18, 2016 10.64 10.72 10.25 10.36 31,755 -0.22(-2.08%)
Apr 15, 2016 10.72 11.04 10.08 10.58 100,235 +0.62(+6.22%)
Apr 14, 2016 10.24 10.32 9.956 9.960 22,261 -0.08(-0.80%)
Apr 13, 2016 9.880 10.16 9.626 10.04 23,794 +0.28(+2.87%)
Apr 12, 2016 9.840 10.00 9.640 9.760 10,834 -0.08(-0.81%)
Apr 11, 2016 10.20 10.36 9.600 9.840 30,383 -0.32(-3.15%)
Apr 08, 2016 10.76 10.76 10.00 10.16 31,988 -0.36(-3.42%)
Apr 07, 2016 10.84 10.88 10.16 10.52 44,677 -0.04(-0.38%)
Apr 06, 2016 9.920 10.76 9.920 10.56 68,466 +0.72(+7.32%)
Apr 05, 2016 9.320 10.20 9.280 9.840 62,646 +0.48(+5.13%)
Apr 04, 2016 9.240 9.840 9.200 9.360 51,360 +0.08(+0.86%)
Apr 01, 2016 9.200 9.426 9.000 9.280 22,132 +0.04(+0.43%)
Mar 31, 2016 9.160 9.400 8.840 9.240 18,932 +0.04(+0.43%)
Mar 30, 2016 9.160 9.360 9.144 9.200 21,119 +0.12(+1.32%)
Mar 29, 2016 9.200 9.400 9.040 9.080 12,495 -0.10(-1.09%)
Mar 28, 2016 9.120 9.280 9.000 9.180 10,473 +0.18(+2.00%)
Mar 24, 2016 8.800 9.000 9.000 9.000 10,500 +0.00(+0.00%)
Mar 23, 2016 9.360 9.400 8.920 9.000 26,273 -0.44(-4.66%)
Mar 22, 2016 8.920 9.720 8.920 9.440 82,474 +0.44(+4.89%)
Mar 21, 2016 9.000 9.120 8.800 9.000 13,213 +0.08(+0.90%)
Mar 18, 2016 8.960 9.080 8.720 8.920 26,537 +0.04(+0.45%)
Mar 17, 2016 8.920 9.160 8.800 8.880 11,300 +0.16(+1.83%)
Mar 16, 2016 8.560 8.760 8.400 8.720 16,598 +0.16(+1.87%)
Mar 15, 2016 8.640 8.800 8.400 8.560 13,850 +0.04(+0.47%)
Mar 14, 2016 8.520 8.640 8.440 8.520 33,004 +0.12(+1.43%)
Mar 11, 2016 8.520 8.600 8.200 8.400 24,820 +0.08(+0.96%)
Mar 10, 2016 8.600 8.720 8.280 8.320 33,053 -0.28(-3.26%)
Mar 09, 2016 8.960 9.000 8.400 8.600 12,874 -0.40(-4.44%)
Mar 08, 2016 9.440 9.600 8.899 9.000 19,597 -0.36(-3.85%)
Mar 07, 2016 9.120 9.520 8.916 9.360 32,326 +0.36(+4.00%)
Mar 04, 2016 9.000 9.199 8.560 9.000 44,911 +0.24(+2.74%)
Mar 03, 2016 8.280 9.040 8.280 8.760 64,805 +0.40(+4.78%)
Mar 02, 2016 8.080 8.644 8.080 8.360 31,241 +0.16(+1.95%)
Mar 01, 2016 8.200 8.336 8.080 8.200 36,729 -0.04(-0.49%)
Feb 29, 2016 8.680 8.680 8.080 8.240 38,856 -0.28(-3.29%)
Feb 26, 2016 8.360 8.574 8.200 8.520 43,214 +0.12(+1.43%)
Feb 25, 2016 8.480 8.600 8.160 8.400 47,598 -0.20(-2.33%)
Feb 24, 2016 9.040 9.160 8.200 8.600 31,873 -0.32(-3.59%)
Feb 23, 2016 9.640 9.640 8.600 8.920 25,924 -0.44(-4.70%)
Feb 22, 2016 9.480 9.840 9.080 9.360 59,587 +0.08(+0.86%)
Feb 19, 2016 9.240 9.600 8.920 9.280 47,049 +0.04(+0.43%)
Feb 18, 2016 8.800 9.560 8.280 9.240 252,369 +0.48(+5.48%)
Feb 17, 2016 8.360 8.800 8.160 8.760 64,887 +0.52(+6.31%)
Feb 16, 2016 8.240 8.760 8.000 8.240 22,048 +0.00(+0.00%)
Feb 12, 2016 8.360 8.240 8.240 8.240 9,550 +0.12(+1.48%)
Feb 11, 2016 8.040 8.520 8.000 8.120 14,393 +0.04(+0.50%)
Feb 10, 2016 8.240 8.600 8.120 8.080 22,931 +0.04(+0.50%)
Feb 09, 2016 8.360 8.760 8.040 8.040 18,007 -0.16(-1.90%)
Feb 08, 2016 8.280 8.560 8.080 8.196 15,214 -0.24(-2.89%)
Feb 05, 2016 8.880 9.020 8.400 8.440 22,459 -0.32(-3.65%)
Feb 04, 2016 8.520 9.040 8.320 8.760 26,038 +0.24(+2.82%)
Feb 03, 2016 8.760 8.817 8.480 8.520 21,563 -0.28(-3.18%)
Feb 02, 2016 8.640 9.040 8.640 8.800 20,374 +0.16(+1.85%)
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.