Skip to main content

Genetic Tech Spn ADR (NQ: GENE )

1.830 UNCHANGED
Streaming Delayed Price Updated: 3:58 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 24,779 -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 2.700 2.710 35,107 -0.13(-4.58%)
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.