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

Genetic Tech Spn ADR (NQ: GENE )

2.360 +0.040 (+1.72%)
Streaming Delayed Price Updated: 3:58 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 28, 2023 0.9500 0.9989 0.9500 0.9771 109,516 +0.01(+1.51%)
Apr 27, 2023 0.9900 1.010 0.9502 0.9626 126,105 -0.03(-2.78%)
Apr 26, 2023 1.080 1.110 0.9500 0.9901 322,930 -0.07(-6.59%)
Apr 25, 2023 1.100 1.120 1.040 1.060 274,886 -0.03(-2.75%)
Apr 24, 2023 1.110 1.130 1.080 1.090 82,656 -0.02(-1.80%)
Apr 21, 2023 1.150 1.150 1.110 1.110 154,733 -0.02(-1.77%)
Apr 20, 2023 1.150 1.159 1.100 1.130 130,810 +0.00(+0.00%)
Apr 19, 2023 1.150 1.160 1.100 1.130 103,916 +0.02(+1.80%)
Apr 18, 2023 1.120 1.142 1.080 1.110 162,787 -0.01(-0.89%)
Apr 17, 2023 1.110 1.130 1.080 1.120 83,217 +0.02(+1.82%)
Apr 14, 2023 1.090 1.120 1.090 1.100 49,151 -0.01(-0.90%)
Apr 13, 2023 1.120 1.130 1.070 1.110 53,945 +0.02(+1.83%)
Apr 12, 2023 1.100 1.130 1.060 1.090 62,331 -0.02(-1.80%)
Apr 11, 2023 1.080 1.128 1.080 1.110 36,913 +0.01(+0.45%)
Apr 10, 2023 1.080 1.110 1.080 1.105 78,044 +0.01(+1.38%)
Apr 06, 2023 1.100 1.110 1.080 1.090 28,476 +0.00(+0.00%)
Apr 05, 2023 1.140 1.155 1.090 1.090 98,039 -0.04(-3.54%)
Apr 04, 2023 1.130 1.140 1.100 1.130 97,166 +0.00(+0.00%)
Apr 03, 2023 1.150 1.163 1.120 1.130 92,363 -0.03(-2.59%)
Mar 31, 2023 1.160 1.185 1.120 1.160 110,240 +0.00(+0.00%)
Mar 30, 2023 1.180 1.200 1.140 1.160 138,601 -0.03(-2.11%)
Mar 29, 2023 1.170 1.200 1.160 1.185 92,954 +0.02(+1.28%)
Mar 28, 2023 1.180 1.190 1.160 1.170 138,448 +0.00(+0.00%)
Mar 27, 2023 1.090 1.180 1.090 1.170 350,576 +0.07(+6.36%)
Mar 24, 2023 1.100 1.110 1.070 1.100 44,744 +0.00(+0.00%)
Mar 23, 2023 1.120 1.120 1.070 1.100 87,884 -0.02(-1.79%)
Mar 22, 2023 1.110 1.120 1.080 1.120 75,178 +0.00(+0.00%)
Mar 21, 2023 1.060 1.140 1.060 1.120 136,986 +0.06(+5.66%)
Mar 20, 2023 1.060 1.100 1.060 1.060 111,928 -0.01(-0.93%)
Mar 17, 2023 1.080 1.085 1.060 1.070 101,547 -0.02(-1.83%)
Mar 16, 2023 1.070 1.109 1.060 1.090 135,031 +0.01(+0.93%)
Mar 15, 2023 1.110 1.122 1.070 1.080 149,715 -0.06(-5.26%)
Mar 14, 2023 1.160 1.220 1.100 1.140 222,044 -0.02(-1.72%)
Mar 13, 2023 1.110 1.180 1.110 1.160 206,689 +0.05(+4.50%)
Mar 10, 2023 1.150 1.170 1.080 1.110 230,923 -0.06(-5.13%)
Mar 09, 2023 1.170 1.188 1.160 1.170 152,112 -0.02(-1.68%)
Mar 08, 2023 1.210 1.220 1.170 1.190 164,135 -0.02(-1.65%)
Mar 07, 2023 1.290 1.290 1.200 1.210 255,056 -0.04(-3.20%)
Mar 06, 2023 1.320 1.330 1.230 1.250 217,896 -0.05(-3.85%)
Mar 03, 2023 1.260 1.320 1.250 1.300 397,512 +0.06(+4.84%)
Mar 02, 2023 1.220 1.270 1.220 1.240 616,733 -0.01(-0.80%)
Mar 01, 2023 1.270 1.280 1.210 1.250 430,246 -0.01(-0.79%)
Feb 28, 2023 1.240 1.310 1.220 1.260 525,931 +0.01(+0.80%)
Feb 27, 2023 1.250 1.270 1.210 1.250 673,710 -0.02(-1.57%)
Feb 24, 2023 1.310 1.320 1.250 1.270 165,488 -0.05(-3.79%)
Feb 23, 2023 1.320 1.360 1.200 1.320 411,241 +0.02(+1.54%)
Feb 22, 2023 1.260 1.360 1.260 1.300 310,055 +0.05(+4.00%)
Feb 21, 2023 1.350 1.370 1.220 1.250 539,557 -0.10(-7.41%)
Feb 17, 2023 1.380 1.390 1.320 1.350 429,542 -0.02(-1.46%)
Feb 16, 2023 1.330 1.410 1.330 1.370 452,874 -0.02(-1.44%)
Feb 15, 2023 1.410 1.439 1.360 1.390 410,839 -0.05(-3.47%)
Feb 14, 2023 1.490 1.510 1.400 1.440 558,970 -0.09(-5.88%)
Feb 13, 2023 1.550 1.550 1.370 1.530 1,176,350 -0.09(-5.56%)
Feb 10, 2023 1.620 1.640 1.530 1.620 1,595,814 -0.15(-8.47%)
Feb 09, 2023 1.900 1.900 1.650 1.770 14,244,441 +0.31(+21.23%)
Feb 08, 2023 1.560 1.650 1.440 1.460 3,198,412 -0.17(-10.43%)
Feb 07, 2023 1.700 1.800 1.570 1.630 2,013,329 -0.14(-7.91%)
Feb 06, 2023 1.680 1.870 1.650 1.770 5,687,140 -0.05(-2.75%)
Feb 03, 2023 1.690 2.400 1.630 1.820 90,615,496 +0.81(+80.20%)
Feb 02, 2023 1.000 1.010 0.9460 1.010 1,017,130 -0.02(-1.94%)
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.