FinancialContent is the trusted provider of stock market information to the media industry.
Genetic Tech Spn Ads (NQ: GENE)
2.290 USD  +0.250 (+12.25%)
Official Closing Price  /  Updated: 5:28 PM EDT, Oct 18, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 18, 2019 1.950 2.330 1.950 2.290 88,600 +0.25(+12.25%)
Oct 17, 2019 1.870 2.050 1.820 2.040 17,724 +0.19(+10.27%)
Oct 16, 2019 1.810 2.250 1.801 1.850 123,267 +0.00(+0.00%)
Oct 15, 2019 1.740 1.920 1.710 1.850 36,481 +0.12(+6.94%)
Oct 14, 2019 1.850 1.850 1.720 1.730 10,930 -0.12(-6.49%)
Oct 11, 2019 1.870 1.944 1.700 1.850 11,500 +0.01(+0.54%)
Oct 10, 2019 1.970 1.970 1.820 1.840 4,579 -0.15(-7.54%)
Oct 09, 2019 1.850 1.990 1.820 1.990 12,956 +0.19(+10.56%)
Oct 08, 2019 1.819 1.930 1.779 1.800 11,784 -0.07(-3.74%)
Oct 07, 2019 1.920 1.920 1.760 1.870 14,483 -0.06(-3.11%)
Oct 04, 2019 1.960 1.974 1.841 1.930 47,400 -0.05(-2.53%)
Oct 03, 2019 2.000 2.100 1.960 1.980 51,822 -0.06(-2.94%)
Oct 02, 2019 1.960 2.150 1.920 2.040 88,393 +0.04(+2.00%)
Oct 01, 2019 1.920 2.100 1.900 2.000 60,876 +0.10(+5.26%)
Sep 30, 2019 1.950 2.110 1.900 1.900 92,103 -0.05(-2.56%)
Sep 27, 2019 2.000 2.000 1.950 1.950 6,200 -0.10(-4.88%)
Sep 26, 2019 2.080 2.080 1.960 2.050 7,464 +0.07(+3.54%)
Sep 25, 2019 1.990 2.080 1.955 1.980 23,305 -0.09(-4.34%)
Sep 24, 2019 2.220 2.220 2.003 2.070 25,164 -0.10(-4.39%)
Sep 23, 2019 2.000 2.500 2.000 2.165 149,273 +0.16(+7.97%)
Sep 20, 2019 2.053 2.160 1.930 2.005 25,500 -0.03(-1.71%)
Sep 19, 2019 2.170 2.170 2.040 2.040 12,239 -0.11(-5.12%)
Sep 18, 2019 2.050 2.190 2.050 2.150 13,136 +0.10(+4.88%)
Sep 17, 2019 2.140 2.184 2.050 2.050 30,902 -0.14(-6.39%)
Sep 16, 2019 2.220 2.220 2.090 2.190 36,668 +0.09(+4.29%)
Sep 13, 2019 2.170 2.220 2.021 2.100 38,100 -0.08(-3.67%)
Sep 12, 2019 2.160 2.250 2.050 2.180 198,631 +0.08(+3.81%)
Sep 11, 2019 1.930 2.190 1.930 2.100 38,422 +0.15(+7.69%)
Sep 10, 2019 1.880 1.970 1.880 1.950 10,393 +0.05(+2.63%)
Sep 09, 2019 1.983 1.983 1.880 1.900 32,039 -0.12(-5.84%)
Sep 06, 2019 1.960 2.040 1.950 2.018 12,100 +0.08(+4.02%)
Sep 05, 2019 1.900 2.010 1.890 1.940 10,168 +0.02(+1.04%)
Sep 04, 2019 1.950 2.058 1.910 1.920 19,130 -0.03(-1.54%)
Sep 03, 2019 1.950 1.990 1.880 1.950 8,525 +0.00(+0.00%)
Aug 30, 2019 1.850 1.986 1.850 1.950 35,300 +0.10(+5.41%)
Aug 29, 2019 1.980 1.990 1.726 1.850 110,210 -0.13(-6.57%)
Aug 28, 2019 2.070 2.160 1.980 1.980 52,671 -0.10(-4.81%)
Aug 27, 2019 2.270 2.281 2.080 2.080 63,898 -0.20(-8.77%)
Aug 26, 2019 2.330 2.330 2.200 2.280 108,813 -0.01(-0.39%)
Aug 23, 2019 2.190 2.850 2.120 2.289 1,041,600 +0.16(+7.46%)
Aug 22, 2019 2.180 2.199 2.000 2.130 74,228 -0.08(-3.62%)
Aug 21, 2019 2.190 2.370 2.140 2.210 172,551 -0.07(-3.07%)
Aug 20, 2019 1.860 2.590 1.860 2.280 924,252 +0.42(+22.58%)
Aug 19, 2019 1.810 2.280 1.770 1.860 248,744 +0.09(+5.08%)
Aug 16, 2019 1.700 1.840 1.560 1.770 180,400 +0.07(+4.12%)
Aug 15, 2019 1.920 2.020 1.650 1.700 153,144 +1.18(+226.92%)
Aug 14, 2019 0.5493 0.5493 0.5200 0.5200 110,387 +0.00(+0.00%)
Aug 13, 2019 0.5400 0.5400 0.5200 0.5200 50,707 -0.00(-0.08%)
Aug 12, 2019 0.5500 0.5600 0.5204 0.5204 64,113 -0.03(-5.88%)
Aug 09, 2019 0.5900 0.5943 0.5451 0.5529 20,700 -0.01(-1.27%)
Aug 08, 2019 0.5600 0.5800 0.5500 0.5600 17,818 +0.01(+1.80%)
Aug 07, 2019 0.5500 0.5600 0.5500 0.5501 27,506 +0.01(+1.68%)
Aug 06, 2019 0.5400 0.5920 0.5300 0.5410 56,160 -0.01(-1.65%)
Aug 05, 2019 0.5653 0.5827 0.5494 0.5501 44,378 -0.04(-6.72%)
Aug 02, 2019 0.6100 0.6200 0.5700 0.5897 135,300 +0.03(+5.30%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.