Genetic Tech Spn ADR (NQ: GENE )

2.890 +0.080 (+2.85%)
Streaming Delayed Price Updated: 3:57 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 3.400 3.520 3.340 3.438 2,999 -0.08(-2.32%)
Feb 27, 2019 3.420 3.520 3.420 3.520 2,305 +0.03(+0.96%)
Feb 26, 2019 3.439 3.520 3.320 3.486 6,537 +0.09(+2.54%)
Feb 25, 2019 3.480 3.600 3.400 3.400 11,486 +0.00(+0.00%)
Feb 22, 2019 3.424 3.480 3.300 3.400 7,225 -0.08(-2.30%)
Feb 21, 2019 3.400 3.520 3.320 3.480 2,464 +0.00(+0.00%)
Feb 20, 2019 3.360 3.480 3.360 3.480 10,820 +0.08(+2.35%)
Feb 19, 2019 3.280 3.400 3.280 3.400 1,581 +0.06(+1.80%)
Feb 15, 2019 3.508 3.508 3.280 3.340 3,725 -0.06(-1.76%)
Feb 14, 2019 3.400 3.510 3.361 3.400 4,576 +0.08(+2.53%)
Feb 13, 2019 3.400 3.420 3.316 3.316 3,344 +0.02(+0.48%)
Feb 12, 2019 3.280 3.400 3.280 3.300 12,518 -0.03(-0.81%)
Feb 11, 2019 3.320 3.400 3.320 3.327 5,408 +0.01(+0.20%)
Feb 08, 2019 3.320 3.360 3.320 3.320 3,450 -0.04(-1.17%)
Feb 07, 2019 3.356 3.361 3.280 3.359 5,174 +0.04(+1.18%)
Feb 06, 2019 3.284 3.400 3.284 3.320 5,081 -0.02(-0.60%)
Feb 05, 2019 3.260 3.360 3.260 3.340 2,138 +0.06(+1.82%)
Feb 04, 2019 3.224 3.360 3.224 3.280 10,736 +0.04(+1.25%)
Feb 01, 2019 3.200 3.360 3.200 3.240 3,750 +0.03(+0.97%)
Jan 31, 2019 3.240 3.400 3.205 3.209 7,484 -0.03(-1.07%)
Jan 30, 2019 3.400 3.400 3.240 3.244 6,215 -0.16(-4.59%)
Jan 29, 2019 3.279 3.440 3.240 3.400 7,073 -0.00(-0.01%)
Jan 28, 2019 3.480 3.480 3.245 3.400 8,386 +0.08(+2.41%)
Jan 25, 2019 3.320 3.320 3.200 3.320 825 +0.00(+0.00%)
Jan 24, 2019 3.216 3.400 3.216 3.320 1,492 -0.06(-1.66%)
Jan 23, 2019 3.380 3.400 3.200 3.376 3,352 +0.00(+0.13%)
Jan 22, 2019 3.360 3.400 3.251 3.372 3,979 +0.09(+2.79%)
Jan 18, 2019 3.360 3.440 3.220 3.280 4,150 -0.04(-1.20%)
Jan 17, 2019 3.280 3.320 3.240 3.320 10,478 +0.17(+5.41%)
Jan 16, 2019 3.200 3.272 3.044 3.150 7,074 -0.03(-0.83%)
Jan 15, 2019 3.200 3.332 3.040 3.176 14,880 -0.14(-4.34%)
Jan 14, 2019 3.280 3.360 3.200 3.320 5,584 +0.12(+3.62%)
Jan 11, 2019 3.380 3.380 3.200 3.204 26,900 -0.17(-5.15%)
Jan 10, 2019 3.280 3.520 3.280 3.378 13,711 +0.18(+5.58%)
Jan 09, 2019 3.040 3.200 2.956 3.200 16,770 +0.29(+9.88%)
Jan 08, 2019 2.960 2.960 2.721 2.912 7,169 +0.19(+7.03%)
Jan 07, 2019 2.800 2.840 2.640 2.721 16,164 +0.12(+4.65%)
Jan 04, 2019 2.560 2.680 2.520 2.600 5,725 +0.16(+6.56%)
Jan 03, 2019 2.600 2.600 2.400 2.440 4,393 -0.17(-6.54%)
Jan 02, 2019 2.280 2.640 2.166 2.611 8,630 +0.41(+18.67%)
Dec 31, 2018 2.320 2.440 2.120 2.200 32,875 -0.12(-5.17%)
Dec 28, 2018 2.400 2.400 2.280 2.320 11,775 +0.04(+1.74%)
Dec 27, 2018 2.400 2.400 2.240 2.280 10,068 -0.12(-5.00%)
Dec 26, 2018 2.560 2.560 2.264 2.400 11,056 +0.16(+7.16%)
Dec 24, 2018 2.400 2.400 2.200 2.240 11,000 -0.20(-8.20%)
Dec 21, 2018 2.360 2.800 2.200 2.440 41,475 +0.39(+19.14%)
Dec 20, 2018 2.280 2.360 2.048 2.048 29,303 -0.31(-13.22%)
Dec 19, 2018 2.520 2.644 2.320 2.360 29,157 -0.28(-10.61%)
Dec 18, 2018 2.680 3.200 2.200 2.640 53,994 -0.16(-5.71%)
Dec 17, 2018 2.840 2.960 2.600 2.800 35,950 -0.24(-7.89%)
Dec 14, 2018 3.280 3.440 2.760 3.040 43,875 -0.40(-11.63%)
Dec 13, 2018 3.720 3.760 3.400 3.440 19,192 -0.35(-9.31%)
Dec 12, 2018 3.872 3.872 3.760 3.793 5,090 -0.08(-2.14%)
Dec 11, 2018 4.000 4.040 3.800 3.876 8,836 -0.10(-2.60%)
Dec 10, 2018 3.920 4.120 3.920 3.980 19,247 -0.22(-5.25%)
Dec 07, 2018 4.080 4.200 3.920 4.200 11,600 +0.04(+0.96%)
Dec 06, 2018 4.240 4.240 4.100 4.160 5,235 +0.00(+0.00%)
Dec 04, 2018 4.240 4.320 4.160 4.160 1,850 +0.00(+0.00%)
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.