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

Genetic Tech Spn ADR (NQ: GENE )

2.270 -0.050 (-2.16%)
Streaming Delayed Price Updated: 2:01 PM EDT, May 1, 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, 2022 1.650 1.690 1.550 1.570 55,115 -0.09(-5.42%)
Apr 28, 2022 1.620 1.710 1.550 1.660 56,842 +0.03(+2.15%)
Apr 27, 2022 1.670 1.730 1.560 1.625 58,952 -0.01(-0.36%)
Apr 26, 2022 1.730 1.730 1.610 1.631 43,364 -0.10(-5.73%)
Apr 25, 2022 1.740 1.740 1.620 1.730 89,667 +0.03(+1.76%)
Apr 22, 2022 1.790 1.800 1.670 1.700 88,542 -0.07(-3.95%)
Apr 21, 2022 1.790 1.820 1.750 1.770 26,106 -0.01(-0.56%)
Apr 20, 2022 1.790 1.837 1.760 1.780 73,350 -0.05(-3.00%)
Apr 19, 2022 1.780 1.885 1.780 1.835 44,829 +0.03(+1.94%)
Apr 18, 2022 1.770 1.820 1.770 1.800 42,277 -0.01(-0.55%)
Apr 14, 2022 1.850 1.895 1.750 1.810 43,989 -0.03(-1.63%)
Apr 13, 2022 1.800 1.852 1.800 1.840 18,701 +0.04(+2.22%)
Apr 12, 2022 1.810 1.876 1.785 1.800 23,113 -0.01(-0.55%)
Apr 11, 2022 1.840 1.850 1.770 1.810 50,443 -0.04(-2.16%)
Apr 08, 2022 1.910 1.936 1.830 1.850 54,820 -0.07(-3.82%)
Apr 07, 2022 1.940 1.950 1.835 1.923 48,651 -0.03(-1.36%)
Apr 06, 2022 1.960 1.970 1.910 1.950 23,462 +0.00(+0.26%)
Apr 05, 2022 1.960 2.010 1.940 1.945 24,187 -0.01(-0.77%)
Apr 04, 2022 2.010 2.040 1.922 1.960 125,945 -0.03(-1.51%)
Apr 01, 2022 2.050 2.050 1.940 1.990 45,699 +0.02(+1.02%)
Mar 31, 2022 2.030 2.040 1.970 1.970 51,775 -0.07(-3.43%)
Mar 30, 2022 1.990 2.090 1.970 2.040 45,815 +0.05(+2.51%)
Mar 29, 2022 2.000 2.040 1.970 1.990 76,484 -0.04(-1.97%)
Mar 28, 2022 2.050 2.065 1.930 2.030 61,950 -0.03(-1.31%)
Mar 25, 2022 2.090 2.090 2.029 2.057 58,938 -0.02(-1.11%)
Mar 24, 2022 1.950 2.090 1.950 2.080 136,976 +0.02(+0.97%)
Mar 23, 2022 2.040 2.070 2.000 2.060 72,239 +0.02(+0.98%)
Mar 22, 2022 2.030 2.070 2.030 2.040 110,443 +0.00(+0.00%)
Mar 21, 2022 2.030 2.055 2.010 2.040 27,098 -0.01(-0.40%)
Mar 18, 2022 2.000 2.050 1.980 2.048 87,781 +0.06(+2.92%)
Mar 17, 2022 1.900 1.996 1.900 1.990 70,376 +0.07(+3.65%)
Mar 16, 2022 1.850 1.920 1.850 1.920 81,052 +0.07(+3.78%)
Mar 15, 2022 1.860 1.860 1.811 1.850 23,650 +0.02(+1.09%)
Mar 14, 2022 1.890 1.900 1.800 1.830 59,166 -0.04(-2.33%)
Mar 11, 2022 1.920 1.920 1.860 1.874 83,180 -0.05(-2.41%)
Mar 10, 2022 1.960 1.960 1.880 1.920 58,100 -0.03(-1.54%)
Mar 09, 2022 2.000 2.000 1.910 1.950 79,253 +0.05(+2.63%)
Mar 08, 2022 1.910 1.930 1.855 1.900 86,912 +0.00(+0.00%)
Mar 07, 2022 1.930 1.975 1.900 1.900 56,728 -0.05(-2.56%)
Mar 04, 2022 2.020 2.045 1.930 1.950 52,421 -0.08(-3.94%)
Mar 03, 2022 2.030 2.052 1.990 2.030 39,299 -0.02(-0.98%)
Mar 02, 2022 2.070 2.075 2.040 2.050 29,903 -0.03(-1.44%)
Mar 01, 2022 2.060 2.095 2.030 2.080 54,641 +0.01(+0.48%)
Feb 28, 2022 1.930 2.090 1.930 2.070 99,946 +0.14(+7.25%)
Feb 25, 2022 1.890 1.971 1.850 1.930 51,746 +0.05(+2.66%)
Feb 24, 2022 1.790 1.920 1.770 1.880 78,881 -0.03(-1.57%)
Feb 23, 2022 1.860 1.944 1.860 1.910 104,892 +0.00(+0.00%)
Feb 22, 2022 2.080 2.080 1.880 1.910 768,407 -0.10(-4.98%)
Feb 18, 2022 2.010 0 +0.00(+0.00%)
Feb 17, 2022 2.080 2.090 1.980 2.010 38,025 -0.06(-2.90%)
Feb 16, 2022 2.030 2.100 2.010 2.070 42,803 +0.02(+0.98%)
Feb 15, 2022 1.990 2.050 1.975 2.050 65,274 +0.07(+3.54%)
Feb 14, 2022 1.960 2.010 1.954 1.980 48,418 +0.00(+0.00%)
Feb 11, 2022 2.030 2.090 1.920 1.980 72,752 -0.05(-2.46%)
Feb 10, 2022 1.930 2.120 1.920 2.030 181,073 +0.09(+4.91%)
Feb 09, 2022 1.910 1.970 1.900 1.935 57,689 +0.03(+1.31%)
Feb 08, 2022 1.930 1.944 1.860 1.910 65,106 +0.01(+0.53%)
Feb 07, 2022 1.930 1.940 1.860 1.900 45,042 +0.04(+2.23%)
Feb 04, 2022 1.790 1.880 1.770 1.859 37,254 +0.09(+5.00%)
Feb 03, 2022 1.880 1.770 55,935 -0.08(-4.32%)
Feb 02, 2022 1.980 1.980 1.840 1.850 50,478 -0.05(-2.63%)
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.