Genetic Tech Spn Ads (NQ: GENE )

3.790 USD -0.060 (-1.56%)
Official Closing Price Updated: 7:16 PM EDT, Apr 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 20, 2021 3.830 3.850 3.670 3.790 352,708 -0.06(-1.56%)
Apr 19, 2021 3.900 3.900 3.630 3.850 221,546 -0.02(-0.52%)
Apr 16, 2021 3.990 3.990 3.700 3.870 296,400 -0.03(-0.77%)
Apr 15, 2021 4.110 4.130 3.750 3.900 518,561 -0.19(-4.65%)
Apr 14, 2021 4.210 4.250 4.020 4.090 403,224 -0.14(-3.31%)
Apr 13, 2021 4.280 4.330 4.150 4.230 453,495 +0.02(+0.48%)
Apr 12, 2021 4.410 4.530 4.170 4.210 1,136,889 -0.36(-7.88%)
Apr 09, 2021 4.310 5.740 4.230 4.570 24,267,200 +0.28(+6.53%)
Apr 08, 2021 4.310 4.340 4.150 4.290 211,953 -0.04(-0.92%)
Apr 07, 2021 4.230 4.350 4.170 4.330 452,184 +0.14(+3.34%)
Apr 06, 2021 4.330 4.520 4.190 4.190 452,588 -0.13(-3.01%)
Apr 05, 2021 4.500 4.500 4.214 4.320 305,560 -0.06(-1.37%)
Apr 01, 2021 4.300 4.450 4.170 4.380 232,900 +0.21(+5.04%)
Mar 31, 2021 4.230 4.240 4.120 4.170 112,172 +0.03(+0.72%)
Mar 30, 2021 3.940 4.350 3.900 4.140 514,827 +0.20(+5.08%)
Mar 29, 2021 4.230 4.310 3.940 3.940 228,285 -0.25(-5.97%)
Mar 26, 2021 4.250 4.450 4.150 4.190 516,600 +0.05(+1.21%)
Mar 25, 2021 3.970 4.240 3.850 4.140 313,767 +0.08(+1.97%)
Mar 24, 2021 4.300 4.360 4.050 4.060 257,401 -0.21(-4.92%)
Mar 23, 2021 4.650 4.650 4.240 4.270 291,763 -0.34(-7.38%)
Mar 22, 2021 4.610 4.800 4.550 4.610 433,305 -0.02(-0.43%)
Mar 19, 2021 4.460 4.700 4.410 4.630 369,900 +0.11(+2.43%)
Mar 18, 2021 4.590 4.770 4.450 4.520 347,416 -0.07(-1.53%)
Mar 17, 2021 4.500 4.670 4.360 4.590 295,662 +0.09(+2.00%)
Mar 16, 2021 4.730 4.750 4.400 4.500 397,532 -0.23(-4.86%)
Mar 15, 2021 4.720 4.920 4.660 4.730 725,377 +0.00(+0.00%)
Mar 12, 2021 4.440 5.340 4.320 4.730 3,543,700 +0.29(+6.53%)
Mar 11, 2021 4.350 4.450 4.320 4.440 212,928 +0.12(+2.78%)
Mar 10, 2021 4.350 4.400 4.230 4.320 258,738 +0.03(+0.70%)
Mar 09, 2021 4.110 4.340 4.090 4.290 430,136 +0.18(+4.38%)
Mar 08, 2021 3.900 4.550 3.860 4.110 1,266,265 +0.17(+4.31%)
Mar 05, 2021 4.110 4.153 3.580 3.940 478,100 -0.22(-5.29%)
Mar 04, 2021 4.570 4.690 3.910 4.160 946,831 -0.37(-8.17%)
Mar 03, 2021 5.000 5.050 4.350 4.530 1,764,182 +0.12(+2.72%)
Mar 01, 2021 4.410 4.410 4.410 0 +0.04(+0.92%)
Feb 26, 2021 4.390 4.560 4.210 4.370 518,100 -0.04(-0.91%)
Feb 25, 2021 4.830 5.140 4.410 4.410 620,485 -0.21(-4.55%)
Feb 24, 2021 4.600 4.810 4.530 4.620 390,921 +0.15(+3.36%)
Feb 23, 2021 4.560 4.740 4.130 4.470 1,400,217 -0.54(-10.78%)
Feb 22, 2021 5.190 5.570 5.010 5.010 911,082 -0.33(-6.18%)
Feb 19, 2021 5.660 5.710 5.320 5.340 886,200 -0.15(-2.73%)
Feb 18, 2021 5.830 6.480 5.450 5.490 1,651,963 -0.57(-9.41%)
Feb 17, 2021 5.390 6.240 5.140 6.060 3,900,475 +0.56(+10.18%)
Feb 16, 2021 5.000 5.550 4.970 5.500 2,359,226 +0.64(+13.17%)
Feb 12, 2021 4.850 4.920 4.750 4.860 484,400 +0.13(+2.75%)
Feb 11, 2021 5.050 5.080 4.710 4.730 755,139 -0.35(-6.89%)
Feb 10, 2021 5.170 5.250 4.870 5.080 949,293 +0.02(+0.40%)
Feb 09, 2021 5.000 5.100 4.840 5.060 768,431 +0.02(+0.40%)
Feb 08, 2021 4.510 5.130 4.500 5.040 1,574,544 +0.54(+12.00%)
Feb 05, 2021 4.571 4.571 4.310 4.500 1,343,400 -0.02(-0.44%)
Feb 04, 2021 4.500 4.640 4.410 4.520 895,627 -0.01(-0.22%)
Feb 03, 2021 4.410 4.560 4.340 4.530 1,164,577 +0.15(+3.42%)
Feb 02, 2021 4.540 4.550 4.260 4.380 1,359,458 -0.17(-3.74%)
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.