Genetic Tech Spn ADR (NQ: GENE )

0.7960 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 12.20 12.90 12.00 12.60 6,085 +0.20(+1.60%)
May 30, 2019 12.40 12.60 12.00 12.40 22,335 -0.24(-1.88%)
May 29, 2019 14.20 14.80 12.40 12.64 120,495 -1.18(-8.57%)
May 28, 2019 14.00 14.30 13.82 13.82 15,973 +0.18(+1.29%)
May 24, 2019 13.58 13.98 13.00 13.65 21,540 -0.35(-2.51%)
May 23, 2019 14.00 14.57 13.60 14.00 53,045 +0.40(+2.93%)
May 22, 2019 19.60 20.00 13.60 13.60 92,744 -6.80(-33.33%)
May 21, 2019 21.20 21.80 20.40 20.40 18,503 -0.80(-3.77%)
May 20, 2019 22.20 22.38 21.00 21.20 22,530 -1.00(-4.50%)
May 17, 2019 22.20 23.00 21.00 22.20 33,000 +0.00(+0.00%)
May 16, 2019 22.60 23.40 22.00 22.20 40,331 -1.00(-4.31%)
May 15, 2019 20.60 24.80 20.60 23.20 83,312 +2.20(+10.48%)
May 14, 2019 21.80 22.40 20.00 21.00 100,450 -2.60(-11.02%)
May 13, 2019 23.80 25.00 21.60 23.60 261,046 -3.90(-14.18%)
May 10, 2019 21.20 31.60 19.41 27.50 2,297,110 +13.42(+95.31%)
May 09, 2019 13.89 14.40 13.72 14.08 180 -0.32(-2.22%)
May 08, 2019 14.81 15.60 13.83 14.40 1,727 -0.80(-5.26%)
May 07, 2019 13.80 15.60 13.00 15.20 3,563 +1.00(+7.04%)
May 06, 2019 15.20 15.58 14.20 14.20 4,154 -1.00(-6.58%)
May 03, 2019 15.40 15.40 15.00 15.20 1,035 +0.00(+0.00%)
May 02, 2019 15.20 15.40 15.00 15.20 921 +0.40(+2.69%)
May 01, 2019 14.80 15.60 14.80 14.80 1,199 -0.40(-2.63%)
Apr 30, 2019 15.00 15.39 14.80 15.20 2,746 +0.20(+1.35%)
Apr 29, 2019 15.60 16.40 14.00 15.00 3,515 -1.30(-7.98%)
Apr 26, 2019 15.80 16.40 15.80 16.30 210 +0.57(+3.61%)
Apr 25, 2019 15.60 16.40 15.60 15.73 287 -0.45(-2.76%)
Apr 24, 2019 15.70 16.40 15.70 16.18 836 +0.48(+3.04%)
Apr 23, 2019 15.80 16.39 15.60 15.70 908 +0.10(+0.63%)
Apr 22, 2019 15.80 16.38 15.60 15.60 472 -0.40(-2.49%)
Apr 18, 2019 16.40 16.60 15.60 16.00 1,730 -0.00(-0.01%)
Apr 17, 2019 15.60 16.57 15.60 16.00 2,443 -0.15(-0.94%)
Apr 16, 2019 16.60 16.60 16.00 16.15 381 -0.45(-2.69%)
Apr 15, 2019 16.20 17.20 15.60 16.60 1,814 +0.40(+2.47%)
Apr 12, 2019 17.20 17.20 16.20 16.20 1,865 -0.16(-0.98%)
Apr 11, 2019 16.50 17.40 16.00 16.36 1,396 +0.36(+2.22%)
Apr 10, 2019 16.38 16.80 16.00 16.00 2,739 -0.77(-4.61%)
Apr 09, 2019 17.60 17.60 15.61 16.78 3,518 -0.62(-3.57%)
Apr 08, 2019 18.00 18.00 17.20 17.40 6,523 -0.00(-0.02%)
Apr 05, 2019 17.60 17.60 17.20 17.40 1,870 +0.00(+0.02%)
Apr 04, 2019 18.60 18.60 17.40 17.40 1,516 -0.51(-2.86%)
Apr 03, 2019 17.80 18.00 17.20 17.91 539 +0.81(+4.74%)
Apr 02, 2019 17.10 17.80 17.10 17.10 1,197 -0.70(-3.92%)
Apr 01, 2019 17.27 17.96 17.10 17.80 1,472 +0.00(+0.00%)
Mar 29, 2019 17.80 18.00 17.20 17.80 1,420 +0.14(+0.79%)
Mar 28, 2019 17.40 19.00 17.00 17.66 2,227 -0.51(-2.80%)
Mar 27, 2019 16.74 21.40 16.72 18.17 20,011 +1.58(+9.54%)
Mar 26, 2019 16.09 16.74 16.09 16.59 802 +0.38(+2.33%)
Mar 25, 2019 16.22 16.80 16.00 16.21 1,659 -0.59(-3.51%)
Mar 22, 2019 17.80 17.80 16.60 16.80 3,450 -1.35(-7.44%)
Mar 21, 2019 17.95 18.40 17.80 18.15 897 -0.25(-1.37%)
Mar 20, 2019 18.40 18.60 17.80 18.40 542 +0.00(+0.00%)
Mar 19, 2019 18.80 18.80 18.00 18.40 1,579 +0.20(+1.10%)
Mar 18, 2019 18.80 18.80 17.90 18.20 583 +0.20(+1.11%)
Mar 15, 2019 18.60 18.60 17.65 18.00 2,855 -0.71(-3.79%)
Mar 14, 2019 18.20 19.10 17.60 18.71 2,823 +0.57(+3.14%)
Mar 13, 2019 17.00 21.60 16.60 18.14 30,826 +1.14(+6.71%)
Mar 12, 2019 17.00 17.28 16.52 17.00 1,159 +0.60(+3.66%)
Mar 11, 2019 17.00 17.00 16.00 16.40 1,382 -0.20(-1.20%)
Mar 08, 2019 16.60 17.00 16.00 16.60 1,635 +0.40(+2.48%)
Mar 07, 2019 15.62 17.36 15.00 16.20 3,110 +1.19(+7.96%)
Mar 06, 2019 15.47 15.68 15.00 15.00 1,346 -0.80(-5.04%)
Mar 05, 2019 15.60 16.62 15.47 15.80 2,486 -0.50(-3.07%)
Mar 04, 2019 17.40 17.40 16.12 16.30 2,383 -1.10(-6.32%)
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.