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 28, 2017 4.720 5.080 4.680 4.880 266,258 +0.24(+5.17%)
Apr 27, 2017 4.640 4.720 4.560 4.640 59,659 +0.04(+0.87%)
Apr 26, 2017 4.600 4.640 4.560 4.600 21,994 +0.00(+0.00%)
Apr 25, 2017 4.560 4.640 4.528 4.600 14,243 +0.04(+0.88%)
Apr 24, 2017 4.520 4.600 4.480 4.560 23,770 +0.04(+0.88%)
Apr 21, 2017 4.640 4.680 4.520 4.520 29,922 -0.12(-2.58%)
Apr 20, 2017 4.760 4.760 4.640 4.640 21,047 -0.08(-1.69%)
Apr 19, 2017 4.600 4.760 4.600 4.720 35,972 +0.08(+1.72%)
Apr 18, 2017 4.520 4.760 4.520 4.640 60,152 +0.04(+0.97%)
Apr 17, 2017 4.560 4.600 4.479 4.595 28,220 +0.12(+2.57%)
Apr 13, 2017 4.520 4.560 4.440 4.480 34,480 -0.04(-0.88%)
Apr 12, 2017 4.480 4.680 4.480 4.520 55,857 -0.12(-2.59%)
Apr 11, 2017 4.640 4.720 4.560 4.640 13,958 -0.04(-0.85%)
Apr 10, 2017 4.560 4.680 4.489 4.680 17,895 +0.16(+3.54%)
Apr 07, 2017 4.480 4.720 4.480 4.520 49,954 +0.04(+0.89%)
Apr 06, 2017 4.600 4.760 4.440 4.480 73,536 -0.24(-5.08%)
Apr 05, 2017 4.720 4.920 4.640 4.720 41,483 -0.04(-0.84%)
Apr 04, 2017 4.651 4.840 4.600 4.760 55,749 +0.04(+0.85%)
Apr 03, 2017 4.800 4.800 4.600 4.720 35,744 -0.08(-1.66%)
Mar 31, 2017 4.840 4.920 4.680 4.800 35,874 +0.08(+1.69%)
Mar 30, 2017 4.920 5.080 4.649 4.720 152,480 -0.12(-2.48%)
Mar 29, 2017 4.760 5.000 4.720 4.840 54,723 +0.08(+1.68%)
Mar 28, 2017 4.960 5.040 4.720 4.760 134,513 -0.16(-3.25%)
Mar 27, 2017 4.640 5.000 4.600 4.920 74,911 +0.24(+5.13%)
Mar 24, 2017 4.600 5.200 4.600 4.680 285,789 +0.12(+2.63%)
Mar 23, 2017 4.520 4.720 4.498 4.560 31,298 +0.04(+0.88%)
Mar 22, 2017 4.486 4.560 4.480 4.520 16,491 -0.04(-0.87%)
Mar 21, 2017 4.440 4.600 4.440 4.560 44,052 +0.12(+2.69%)
Mar 20, 2017 4.480 4.680 4.400 4.440 25,325 -0.08(-1.77%)
Mar 17, 2017 4.720 4.720 4.480 4.520 24,267 -0.08(-1.74%)
Mar 16, 2017 4.560 4.800 4.560 4.600 31,338 +0.08(+1.77%)
Mar 15, 2017 4.720 4.840 4.480 4.520 78,200 -0.17(-3.62%)
Mar 14, 2017 4.520 4.880 4.520 4.690 116,418 +0.17(+3.84%)
Mar 13, 2017 4.280 4.520 4.280 4.516 43,651 +0.24(+5.51%)
Mar 10, 2017 4.320 4.329 4.200 4.280 16,240 -0.04(-0.93%)
Mar 09, 2017 4.400 4.400 4.240 4.320 13,842 +0.00(+0.00%)
Mar 08, 2017 4.360 4.440 4.240 4.320 27,538 +0.00(+0.00%)
Mar 07, 2017 4.440 4.440 4.320 4.320 15,874 -0.08(-1.82%)
Mar 06, 2017 4.440 4.520 4.360 4.400 10,883 -0.04(-0.90%)
Mar 03, 2017 4.520 4.600 4.360 4.440 32,471 +0.00(+0.00%)
Mar 02, 2017 4.440 4.571 4.440 4.440 25,221 -0.08(-1.77%)
Mar 01, 2017 4.600 4.600 4.470 4.520 35,553 +0.12(+2.73%)
Feb 28, 2017 4.560 4.600 4.400 4.400 18,945 -0.20(-4.26%)
Feb 27, 2017 4.480 4.675 4.400 4.596 33,796 +0.10(+2.30%)
Feb 24, 2017 4.480 4.640 4.480 4.493 24,322 -0.07(-1.47%)
Feb 23, 2017 4.480 4.640 4.480 4.560 11,848 +0.00(+0.00%)
Feb 22, 2017 4.680 4.680 4.484 4.560 30,338 +0.00(+0.00%)
Feb 21, 2017 4.560 4.678 4.438 4.560 37,737 -0.04(-0.87%)
Feb 17, 2017 4.600 4.600 4.600 0 -0.12(-2.54%)
Feb 16, 2017 4.840 4.840 4.560 4.720 34,770 +0.00(+0.00%)
Feb 15, 2017 4.680 4.760 4.520 4.720 28,152 +0.08(+1.72%)
Feb 14, 2017 4.600 4.640 4.520 4.640 25,712 +0.08(+1.75%)
Feb 13, 2017 4.920 5.040 4.440 4.560 106,925 -0.40(-8.06%)
Feb 10, 2017 5.000 5.520 4.800 4.960 321,000 +0.16(+3.33%)
Feb 09, 2017 4.600 5.040 4.400 4.800 212,743 +0.24(+5.26%)
Feb 08, 2017 4.400 4.720 4.320 4.560 107,011 +0.04(+0.88%)
Feb 07, 2017 4.400 4.627 4.280 4.520 121,793 +0.16(+3.67%)
Feb 06, 2017 4.520 4.520 4.360 4.360 28,554 -0.16(-3.54%)
Feb 03, 2017 4.560 4.640 4.328 4.520 20,758 +0.08(+1.80%)
Feb 02, 2017 4.320 4.480 4.240 4.440 25,239 +0.12(+2.78%)
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.