Skip to main content

Genetic Tech Spn ADR (NQ: GENE )

2.390 +0.020 (+0.84%)
Streaming Delayed Price Updated: 3:58 PM EDT, Apr 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 23, 2024 2.410 2.440 2.260 2.390 18,129 +0.02(+0.84%)
Apr 22, 2024 2.290 2.413 2.190 2.370 23,618 +0.05(+2.16%)
Apr 19, 2024 2.400 2.470 2.130 2.320 64,337 -0.12(-4.92%)
Apr 18, 2024 3.150 3.200 2.300 2.440 89,566 -0.72(-22.78%)
Apr 17, 2024 3.280 3.280 3.100 3.160 13,533 -0.01(-0.32%)
Apr 16, 2024 3.270 3.300 3.045 3.170 27,655 -0.10(-3.06%)
Apr 15, 2024 3.380 3.380 3.210 3.270 15,770 -0.05(-1.53%)
Apr 12, 2024 3.350 3.590 3.200 3.321 42,226 +0.12(+3.78%)
Apr 11, 2024 3.050 3.200 3.001 3.200 44,535 +0.24(+8.18%)
Apr 10, 2024 3.000 3.030 2.885 2.958 37,481 +0.08(+2.71%)
Apr 09, 2024 2.920 2.940 2.860 2.880 9,776 +0.06(+2.13%)
Apr 08, 2024 2.870 2.870 2.820 2.820 3,706 +0.04(+1.44%)
Apr 05, 2024 2.898 2.898 2.710 2.780 8,828 -0.04(-1.42%)
Apr 04, 2024 2.850 2.890 2.700 2.820 43,316 +0.03(+1.08%)
Apr 03, 2024 2.710 2.900 2.690 2.790 34,526 +0.08(+2.95%)
Apr 02, 2024 2.950 2.950 2.700 2.710 35,107 -0.13(-4.58%)
Apr 01, 2024 2.950 2.950 2.791 2.840 22,308 -0.05(-1.73%)
Mar 28, 2024 2.800 2.940 2.800 2.890 16,068 +0.08(+2.85%)
Mar 27, 2024 2.800 2.840 2.730 2.810 36,482 +0.10(+3.69%)
Mar 26, 2024 2.530 2.710 2.530 2.710 34,145 +0.15(+5.86%)
Mar 25, 2024 2.700 2.750 2.480 2.560 37,428 -0.11(-4.12%)
Mar 22, 2024 2.530 2.900 2.460 2.670 145,755 +0.17(+6.80%)
Mar 21, 2024 2.720 2.730 2.360 2.500 91,725 -0.19(-7.08%)
Mar 20, 2024 2.770 2.770 2.649 2.691 28,439 -0.01(-0.36%)
Mar 19, 2024 2.600 2.700 2.560 2.700 11,444 -0.01(-0.37%)
Mar 18, 2024 2.650 2.785 2.610 2.710 26,828 +0.02(+0.74%)
Mar 15, 2024 2.620 2.740 2.620 2.690 23,406 +0.08(+3.07%)
Mar 14, 2024 2.630 2.630 2.540 2.610 17,163 +0.03(+1.16%)
Mar 13, 2024 2.641 2.647 2.480 2.580 14,413 +0.02(+0.58%)
Mar 12, 2024 2.630 2.689 2.490 2.565 16,382 -0.10(-3.73%)
Mar 11, 2024 2.760 2.760 2.510 2.664 9,824 -0.09(-3.26%)
Mar 08, 2024 2.900 2.940 2.520 2.754 31,539 -0.02(-0.56%)
Mar 07, 2024 2.940 2.969 2.770 2.770 23,926 -0.11(-3.98%)
Mar 06, 2024 2.710 2.900 2.658 2.885 49,966 +0.31(+12.00%)
Mar 05, 2024 2.690 2.690 2.490 2.576 36,424 -0.09(-3.53%)
Mar 04, 2024 2.610 2.720 2.530 2.670 84,327 +0.34(+14.59%)
Mar 01, 2024 2.280 2.380 2.150 2.330 50,813 +0.20(+9.35%)
Feb 29, 2024 2.000 2.150 1.960 2.131 57,753 +0.16(+8.16%)
Feb 28, 2024 2.100 2.150 1.890 1.970 101,149 +0.03(+1.55%)
Feb 27, 2024 1.960 2.000 1.835 1.940 179,086 +0.04(+2.11%)
Feb 26, 2024 1.960 2.000 1.800 1.900 23,742 -0.05(-2.73%)
Feb 23, 2024 1.950 2.051 1.950 1.953 2,026 +0.00(+0.17%)
Feb 22, 2024 1.970 1.970 1.900 1.950 9,466 -0.02(-1.02%)
Feb 21, 2024 2.010 2.010 1.970 1.970 3,608 +0.01(+0.51%)
Feb 20, 2024 2.090 2.100 1.930 1.960 31,135 -0.04(-2.00%)
Feb 16, 2024 2.060 2.080 1.994 2.000 11,531 -0.08(-3.61%)
Feb 15, 2024 1.955 2.090 1.955 2.075 7,785 +0.09(+4.27%)
Feb 14, 2024 2.010 2.040 1.970 1.990 5,292 +0.00(+0.00%)
Feb 13, 2024 1.940 2.030 1.940 1.990 13,159 -0.01(-0.50%)
Feb 12, 2024 1.980 2.000 1.960 2.000 4,727 +0.07(+3.82%)
Feb 09, 2024 1.900 1.960 1.880 1.927 12,487 +0.03(+1.39%)
Feb 08, 2024 1.950 1.980 1.831 1.900 4,557 -0.02(-1.04%)
Feb 07, 2024 1.910 1.970 1.900 1.920 11,560 +0.02(+1.05%)
Feb 06, 2024 2.000 2.000 1.900 1.900 5,746 -0.03(-1.55%)
Feb 05, 2024 1.940 2.000 1.880 1.930 10,343 -0.03(-1.53%)
Feb 02, 2024 2.010 2.100 1.920 1.960 6,756 -0.08(-3.92%)
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.