Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Genetic Tech Spn ADR (NQ: GENE )

0.8000 -0.0150 (-1.84%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 29, 2018 20.79 20.79 20.79 0 -1.81(-8.03%)
Mar 28, 2018 23.00 23.00 22.00 22.60 5,996 -0.40(-1.74%)
Mar 27, 2018 24.80 24.80 23.00 23.00 1,568 -1.80(-7.26%)
Mar 26, 2018 24.60 24.80 23.60 24.80 3,159 +0.60(+2.48%)
Mar 23, 2018 25.20 25.20 23.80 24.20 5,251 -0.80(-3.20%)
Mar 22, 2018 25.80 26.20 24.62 25.00 2,319 -0.60(-2.34%)
Mar 21, 2018 25.80 28.19 25.20 25.60 2,081 +0.60(+2.40%)
Mar 20, 2018 25.40 26.60 25.00 25.00 2,235 -1.00(-3.85%)
Mar 19, 2018 25.20 27.00 24.40 26.00 3,995 +1.00(+4.00%)
Mar 16, 2018 24.20 25.40 23.80 25.00 6,132 +1.00(+4.17%)
Mar 15, 2018 24.40 25.40 24.00 24.00 3,588 -0.80(-3.23%)
Mar 14, 2018 26.00 26.99 24.80 24.80 4,228 -1.80(-6.77%)
Mar 13, 2018 27.00 27.80 26.20 26.60 2,996 -0.20(-0.75%)
Mar 12, 2018 27.20 27.20 26.00 26.80 3,541 -0.20(-0.74%)
Mar 09, 2018 26.80 27.60 26.00 27.00 4,837 +0.40(+1.50%)
Mar 08, 2018 28.40 29.58 26.00 26.60 7,570 -2.00(-6.99%)
Mar 07, 2018 30.40 28.60 5,658 -1.00(-3.38%)
Mar 06, 2018 27.00 31.80 27.00 29.60 30,167 +5.00(+20.33%)
Mar 05, 2018 23.20 25.80 23.20 24.60 4,262 +0.00(+0.00%)
Mar 02, 2018 27.00 27.58 24.60 24.60 6,835 -3.00(-10.87%)
Mar 01, 2018 28.36 29.00 27.60 27.60 1,553 -1.20(-4.17%)
Feb 28, 2018 28.00 29.00 27.42 28.80 7,377 +0.20(+0.71%)
Feb 27, 2018 31.00 31.20 27.40 28.60 15,810 -2.40(-7.75%)
Feb 26, 2018 33.20 33.60 31.00 31.00 21,040 -2.20(-6.63%)
Feb 23, 2018 31.00 34.00 31.00 33.20 4,774 +2.00(+6.41%)
Feb 22, 2018 34.40 36.60 30.20 31.20 12,110 -3.60(-10.34%)
Feb 21, 2018 33.40 36.60 31.96 34.80 8,220 +1.40(+4.19%)
Feb 20, 2018 32.80 33.80 31.60 33.40 12,224 +2.40(+7.74%)
Feb 16, 2018 31.00 31.00 31.00 0 -0.80(-2.52%)
Feb 15, 2018 34.20 35.00 27.00 31.80 37,234 -5.20(-14.05%)
Jan 29, 2018 37.00 37.00 37.00 0 +0.80(+2.21%)
Jan 26, 2018 36.00 36.60 35.00 36.20 12,142 +1.20(+3.43%)
Jan 25, 2018 36.20 37.60 34.40 35.00 18,523 +0.00(+0.00%)
Jan 24, 2018 34.80 36.00 34.00 35.00 17,358 +1.60(+4.79%)
Jan 23, 2018 33.20 34.08 32.80 33.40 10,591 +0.00(+0.00%)
Jan 22, 2018 34.60 35.00 31.60 33.40 9,233 -1.40(-4.02%)
Jan 19, 2018 35.00 35.58 32.40 34.80 22,525 -0.80(-2.25%)
Jan 18, 2018 37.40 37.40 35.00 35.60 19,007 -1.20(-3.26%)
Jan 17, 2018 36.00 41.00 34.60 36.80 97,063 +1.20(+3.37%)
Jan 16, 2018 36.00 36.00 33.80 35.60 57,887 +2.80(+8.54%)
Jan 12, 2018 32.80 32.80 32.80 0 +1.00(+3.14%)
Jan 11, 2018 32.00 32.80 30.00 31.80 35,031 -1.20(-3.64%)
Jan 10, 2018 33.00 284,904 +4.20(+14.58%)
Jan 09, 2018 30.20 30.60 27.00 28.80 126,546 +3.80(+15.22%)
Jan 08, 2018 25.40 26.00 24.60 25.00 25,564 +0.20(+0.79%)
Jan 05, 2018 25.40 26.40 24.40 24.80 41,196 +1.20(+5.08%)
Jan 04, 2018 23.00 23.80 23.00 23.60 7,535 +0.40(+1.72%)
Jan 03, 2018 24.20 24.40 23.00 23.20 15,361 -1.20(-4.92%)
Jan 02, 2018 23.80 24.03 23.60 24.40 20,415 +1.20(+5.17%)
Dec 29, 2017 23.20 23.20 23.20 0 -0.20(-0.85%)
Dec 28, 2017 23.80 24.00 22.60 23.40 15,648 -0.40(-1.68%)
Dec 27, 2017 23.00 26.80 23.00 23.80 55,418 +1.00(+4.39%)
Dec 26, 2017 24.00 24.00 20.60 22.80 19,309 +1.20(+5.56%)
Dec 22, 2017 23.20 24.40 21.20 21.60 42,742 -2.00(-8.47%)
Dec 21, 2017 33.60 34.40 22.40 23.60 277,002 -11.20(-32.18%)
Dec 20, 2017 18.40 35.80 17.80 34.80 140,242 +15.40(+79.40%)
Dec 19, 2017 18.80 19.40 17.80 19.40 5,155 +0.80(+4.29%)
Dec 18, 2017 19.00 19.00 18.21 18.60 2,212 +0.60(+3.33%)
Dec 15, 2017 18.00 19.40 17.80 18.00 4,420 -0.20(-1.09%)
Dec 14, 2017 19.40 19.40 18.00 18.20 4,972 -0.28(-1.50%)
Dec 13, 2017 19.60 19.60 18.40 18.48 6,706 -1.12(-5.73%)
Dec 12, 2017 18.80 21.18 18.66 19.60 48,028 +1.17(+6.36%)
Dec 11, 2017 17.80 19.00 17.80 18.43 2,665 +0.03(+0.15%)
Dec 08, 2017 19.00 19.00 17.60 18.40 3,260 -0.20(-1.08%)
Dec 07, 2017 18.80 19.80 17.20 18.60 3,158 +0.52(+2.89%)
Dec 06, 2017 20.00 18.03 17.80 18.08 2,914 +0.04(+0.24%)
Dec 05, 2017 18.80 18.80 18.03 18.03 2,347 +0.13(+0.75%)
Dec 04, 2017 19.00 19.40 17.90 17.90 3,352 -1.16(-6.10%)
Dec 01, 2017 17.40 19.20 17.40 19.06 5,683 +0.58(+3.15%)
Nov 30, 2017 18.60 19.20 18.46 18.48 3,019 -0.91(-4.69%)
Nov 29, 2017 18.60 19.40 18.40 19.39 3,632 -0.01(-0.05%)
Nov 28, 2017 21.40 22.40 18.40 19.40 15,783 -2.39(-10.95%)
Nov 27, 2017 20.80 22.07 20.60 21.79 19,485 +1.61(+7.96%)
Nov 24, 2017 19.00 20.40 19.00 20.18 12,880 +1.58(+8.49%)
Nov 22, 2017 18.40 19.59 17.23 18.60 14,764 +0.60(+3.33%)
Nov 21, 2017 16.40 18.00 16.40 18.00 5,390 +1.00(+5.88%)
Nov 20, 2017 17.40 17.40 16.50 17.00 4,120 +0.24(+1.43%)
Nov 17, 2017 16.60 17.40 16.40 16.76 12,815 +0.34(+2.08%)
Nov 16, 2017 15.70 17.44 15.70 16.42 18,952 +0.58(+3.65%)
Nov 15, 2017 16.00 16.20 15.80 15.84 3,196 -0.36(-2.21%)
Nov 14, 2017 16.00 17.40 15.80 16.20 10,682 +0.55(+3.49%)
Nov 13, 2017 16.50 16.50 15.60 15.65 1,582 -0.34(-2.15%)
Nov 10, 2017 15.84 16.20 15.84 16.00 1,680 +0.16(+0.98%)
Nov 09, 2017 16.00 16.69 15.60 15.84 4,271 -0.35(-2.15%)
Nov 08, 2017 15.57 16.19 15.57 16.19 1,847 +0.19(+1.17%)
Nov 07, 2017 15.40 16.00 15.00 16.00 3,915 +0.20(+1.27%)
Nov 06, 2017 16.40 16.40 15.60 15.80 1,427 -0.20(-1.25%)
Nov 03, 2017 16.20 16.80 15.59 16.00 4,022 -0.23(-1.39%)
Nov 02, 2017 16.60 16.88 16.23 16.23 3,461 +0.03(+0.17%)
Nov 01, 2017 16.40 16.50 15.60 16.20 4,819 +0.40(+2.52%)
Oct 31, 2017 16.60 16.60 15.40 15.80 4,553 +0.20(+1.28%)
Oct 30, 2017 17.00 17.05 15.60 15.60 10,922 -1.20(-7.14%)
Oct 27, 2017 18.18 18.18 16.00 16.80 5,877 -0.52(-3.00%)
Oct 26, 2017 17.60 18.14 17.00 17.32 7,133 -0.42(-2.37%)
Oct 25, 2017 18.20 18.68 17.60 17.74 2,914 -0.46(-2.54%)
Oct 24, 2017 18.20 19.00 17.09 18.20 12,566 +0.00(+0.02%)
Oct 23, 2017 19.36 19.36 17.60 18.20 4,500 -0.24(-1.31%)
Oct 20, 2017 19.20 19.20 18.20 18.44 1,948 -0.06(-0.32%)
Oct 19, 2017 19.40 19.40 18.21 18.50 3,768 -0.31(-1.65%)
Oct 18, 2017 18.79 19.00 18.00 18.81 9,582 -0.13(-0.69%)
Oct 17, 2017 18.80 19.90 18.60 18.94 2,126 -0.56(-2.87%)
Oct 16, 2017 18.60 19.50 18.55 19.50 5,494 +0.40(+2.09%)
Oct 13, 2017 20.20 21.40 18.80 19.10 11,708 -1.49(-7.22%)
Oct 12, 2017 21.60 21.60 20.20 20.59 10,102 +0.19(+0.91%)
Oct 11, 2017 20.60 21.80 20.20 20.40 10,372 +0.20(+0.99%)
Oct 10, 2017 23.80 23.80 20.00 20.20 24,044 -1.80(-8.18%)
Oct 09, 2017 19.40 22.80 19.00 22.00 35,600 +3.40(+18.28%)
Oct 06, 2017 19.00 19.20 18.60 18.60 7,803 -0.60(-3.15%)
Oct 05, 2017 20.20 20.60 18.00 19.20 24,393 -0.20(-1.01%)
Oct 04, 2017 17.20 25.60 17.20 19.40 151,088 +2.00(+11.48%)
Oct 03, 2017 17.60 18.00 17.20 17.40 2,191 -0.40(-2.24%)
Oct 02, 2017 17.60 17.95 17.01 17.80 2,329 +0.80(+4.73%)
Sep 29, 2017 16.80 17.20 16.40 17.00 1,472 +0.20(+1.17%)
Sep 28, 2017 16.53 17.20 16.53 16.80 1,415 +0.20(+1.20%)
Sep 27, 2017 17.33 17.33 16.46 16.60 1,391 -0.90(-5.14%)
Sep 26, 2017 17.80 17.80 16.40 17.50 4,489 -0.10(-0.56%)
Sep 25, 2017 16.80 17.60 16.21 17.60 12,780 +0.60(+3.52%)
Sep 22, 2017 17.80 17.80 16.20 17.00 3,285 +0.20(+1.19%)
Sep 21, 2017 18.00 18.00 16.60 16.80 3,796 -0.39(-2.29%)
Sep 20, 2017 17.00 17.58 16.60 17.19 3,398 -0.11(-0.66%)
Sep 19, 2017 18.21 16.60 17.31 10,349 -0.69(-3.86%)
Sep 18, 2017 18.60 18.60 16.80 18.00 2,308 -0.40(-2.16%)
Sep 15, 2017 18.76 18.76 17.40 18.40 8,546 +0.00(+0.00%)
Sep 14, 2017 17.00 18.80 16.90 18.40 18,487 +1.40(+8.24%)
Sep 13, 2017 17.00 17.00 16.50 17.00 3,640 +0.50(+3.03%)
Sep 12, 2017 15.80 17.00 15.40 16.50 7,622 -0.09(-0.57%)
Sep 11, 2017 16.00 16.60 15.95 16.59 5,238 +0.59(+3.71%)
Sep 08, 2017 15.40 16.00 15.20 16.00 4,750 +0.74(+4.85%)
Sep 07, 2017 15.40 15.40 15.00 15.26 1,261 +0.26(+1.73%)
Sep 06, 2017 14.92 15.40 14.86 15.00 3,360 +0.08(+0.54%)
Sep 05, 2017 15.40 15.40 14.80 14.92 3,269 +0.10(+0.66%)
Sep 01, 2017 14.80 15.60 14.80 14.82 2,012 -0.18(-1.19%)
Aug 31, 2017 15.00 15.80 14.80 15.00 5,101 +0.00(+0.00%)
Aug 30, 2017 15.20 16.00 14.60 15.00 5,203 -0.20(-1.32%)
Aug 29, 2017 15.02 16.00 14.64 15.20 2,502 -0.20(-1.30%)
Aug 28, 2017 14.80 15.80 14.66 15.40 3,999 +0.00(+0.00%)
Aug 25, 2017 15.96 16.38 14.46 15.40 8,004 +0.20(+1.32%)
Aug 24, 2017 14.40 17.00 14.40 15.20 14,267 +1.20(+8.57%)
Aug 23, 2017 16.20 16.60 14.00 14.00 2,244 -2.20(-13.57%)
Aug 22, 2017 16.40 16.40 15.00 16.20 3,352 +0.30(+1.87%)
Aug 21, 2017 16.40 16.40 15.40 15.90 1,840 -0.45(-2.75%)
Aug 18, 2017 16.60 16.60 15.84 16.35 1,169 -0.24(-1.47%)
Aug 17, 2017 16.40 16.60 16.01 16.59 1,400 +0.20(+1.22%)
Aug 16, 2017 16.20 16.40 15.66 16.39 2,406 -0.01(-0.04%)
Aug 15, 2017 16.40 16.40 15.62 16.40 1,573 +0.00(+0.00%)
Aug 14, 2017 16.20 16.40 15.80 16.40 1,690 +0.31(+1.90%)
Aug 11, 2017 15.60 16.10 15.60 16.09 3,981 +0.29(+1.86%)
Aug 10, 2017 16.00 16.00 15.60 15.80 1,048 -0.00(-0.03%)
Aug 09, 2017 15.80 16.00 15.40 15.80 5,065 +0.20(+1.28%)
Aug 08, 2017 15.20 16.22 15.20 15.60 4,875 -0.59(-3.67%)
Aug 07, 2017 16.60 16.80 16.00 16.20 7,169 -0.44(-2.64%)
Aug 04, 2017 16.82 17.20 16.64 16.64 2,726 -0.19(-1.15%)
Aug 03, 2017 17.18 17.40 16.80 16.83 2,143 -0.37(-2.14%)
Aug 02, 2017 16.80 17.60 16.65 17.20 1,158 +0.11(+0.64%)
Aug 01, 2017 18.00 18.00 17.00 17.09 3,234 +0.09(+0.53%)
Jul 31, 2017 17.60 17.60 16.60 17.00 2,271 +0.00(+0.00%)
Jul 28, 2017 17.40 17.40 16.80 17.00 1,501 +0.00(+0.00%)
Jul 27, 2017 17.00 17.40 16.60 17.00 5,393 -0.20(-1.16%)
Jul 26, 2017 16.60 17.40 16.60 17.20 2,527 -0.16(-0.92%)
Jul 25, 2017 17.20 17.60 16.00 17.36 3,061 -0.04(-0.23%)
Jul 24, 2017 16.72 18.00 16.72 17.40 3,009 -0.58(-3.23%)
Jul 21, 2017 17.90 18.00 17.15 17.98 2,137 +0.18(+1.01%)
Jul 20, 2017 18.00 18.00 17.00 17.80 3,278 +0.60(+3.49%)
Jul 19, 2017 17.18 17.20 16.42 17.20 3,399 +0.35(+2.10%)
Jul 18, 2017 16.80 17.20 16.61 16.85 3,869 -0.33(-1.90%)
Jul 17, 2017 17.20 17.20 16.60 17.17 1,073 -0.03(-0.16%)
Jul 14, 2017 16.78 17.40 16.70 17.20 1,087 +0.00(+0.00%)
Jul 13, 2017 17.40 17.70 16.60 17.20 1,974 -0.28(-1.59%)
Jul 12, 2017 18.00 18.06 16.60 17.48 2,765 +0.08(+0.45%)
Jul 11, 2017 17.60 17.60 17.00 17.40 3,079 -0.20(-1.15%)
Jul 10, 2017 18.78 18.78 17.20 17.60 3,406 -0.56(-3.07%)
Jul 07, 2017 17.40 18.34 17.20 18.16 4,747 +1.16(+6.80%)
Jul 06, 2017 17.81 18.12 16.42 17.00 3,560 -1.19(-6.56%)
Jul 05, 2017 18.80 18.80 17.80 18.20 6,453 -0.20(-1.10%)
Jul 03, 2017 18.60 18.60 17.60 18.40 554 +0.38(+2.11%)
Jun 30, 2017 18.40 18.40 18.00 18.02 3,443 -0.38(-2.07%)
Jun 29, 2017 18.20 18.80 17.80 18.40 2,424 +0.39(+2.15%)
Jun 28, 2017 17.60 18.20 17.40 18.01 2,048 +0.61(+3.51%)
Jun 27, 2017 17.00 18.00 17.00 17.40 1,995 -0.20(-1.13%)
Jun 26, 2017 17.60 17.80 16.82 17.60 2,169 -0.05(-0.31%)
Jun 23, 2017 18.20 18.60 16.24 17.65 9,976 -0.15(-0.82%)
Jun 22, 2017 17.20 18.40 17.00 17.80 13,657 +0.20(+1.14%)
Jun 21, 2017 16.60 18.00 16.40 17.60 10,127 +1.00(+6.02%)
Jun 20, 2017 16.80 16.80 16.00 16.60 7,481 +0.62(+3.89%)
Jun 19, 2017 15.00 16.11 15.00 15.98 4,939 +0.81(+5.37%)
Jun 16, 2017 15.36 15.76 15.00 15.16 8,940 -0.72(-4.51%)
Jun 15, 2017 16.54 16.54 15.00 15.88 5,234 -0.12(-0.75%)
Jun 14, 2017 16.80 16.80 15.80 16.00 5,810 -0.24(-1.48%)
Jun 13, 2017 16.60 17.00 16.00 16.24 6,073 -0.36(-2.15%)
Jun 12, 2017 17.20 17.20 16.20 16.60 5,406 +0.13(+0.80%)
Jun 09, 2017 16.60 17.20 16.20 16.46 7,323 -0.24(-1.41%)
Jun 08, 2017 16.32 17.20 16.00 16.70 10,683 -0.10(-0.58%)
Jun 07, 2017 19.58 19.58 15.80 16.80 26,883 -2.08(-11.03%)
Jun 06, 2017 21.80 22.00 18.41 18.88 26,046 -2.72(-12.59%)
Jun 05, 2017 21.80 22.00 21.60 21.60 4,402 -0.20(-0.92%)
Jun 02, 2017 21.80 22.00 21.60 21.80 2,477 +0.20(+0.93%)
Jun 01, 2017 21.75 21.80 21.60 21.60 1,585 +0.00(+0.00%)
May 31, 2017 21.60 22.00 21.60 21.60 3,182 +0.00(+0.00%)
May 30, 2017 21.60 22.20 21.60 21.60 4,355 -0.20(-0.92%)
May 26, 2017 22.00 22.20 21.60 21.80 4,360 +0.00(+0.00%)
May 25, 2017 21.80 22.00 21.60 21.80 6,730 +0.20(+0.93%)
May 24, 2017 21.60 22.20 21.60 21.60 3,726 -0.20(-0.92%)
May 23, 2017 22.00 22.36 21.20 21.80 6,596 -0.40(-1.80%)
May 22, 2017 22.40 22.80 22.00 22.20 3,240 +0.00(+0.00%)
May 19, 2017 22.20 22.80 22.20 22.20 1,330 +0.00(+0.00%)
May 18, 2017 22.20 22.80 22.20 22.20 6,426 +0.00(+0.00%)
May 17, 2017 23.00 23.00 22.00 22.20 5,847 -0.60(-2.63%)
May 16, 2017 22.60 23.00 22.20 22.80 4,403 +0.18(+0.78%)
May 15, 2017 22.40 22.80 22.20 22.62 2,372 +0.02(+0.11%)
May 12, 2017 22.42 22.80 22.40 22.60 1,588 -0.20(-0.88%)
May 11, 2017 22.40 23.40 22.20 22.80 4,346 +0.40(+1.79%)
May 10, 2017 22.20 22.80 22.20 22.40 7,914 +0.32(+1.45%)
May 09, 2017 22.20 22.40 21.80 22.08 6,762 -0.32(-1.43%)
May 08, 2017 22.60 22.60 22.00 22.40 4,598 +0.50(+2.28%)
May 05, 2017 22.00 22.60 21.60 21.90 8,864 -0.33(-1.49%)
May 04, 2017 23.00 23.47 21.40 22.23 19,709 -0.97(-4.17%)
May 03, 2017 23.20 23.40 22.60 23.20 4,750 +0.20(+0.87%)
May 02, 2017 24.80 24.80 23.00 23.00 13,362 -1.40(-5.74%)
May 01, 2017 25.20 25.40 23.80 24.40 26,378 +0.00(+0.00%)
Apr 28, 2017 23.60 25.40 23.40 24.40 53,251 +1.20(+5.17%)
Apr 27, 2017 23.20 23.60 22.80 23.20 11,931 +0.20(+0.87%)
Apr 26, 2017 23.00 23.20 22.80 23.00 4,398 +0.00(+0.00%)
Apr 25, 2017 22.80 23.20 22.64 23.00 2,848 +0.20(+0.88%)
Apr 24, 2017 22.60 23.00 22.40 22.80 4,754 +0.20(+0.88%)
Apr 21, 2017 23.20 23.40 22.60 22.60 5,984 -0.60(-2.58%)
Apr 20, 2017 23.80 23.80 23.20 23.20 4,209 -0.40(-1.69%)
Apr 19, 2017 23.00 23.80 23.00 23.60 7,194 +0.40(+1.72%)
Apr 18, 2017 22.60 23.80 22.60 23.20 12,030 +0.22(+0.97%)
Apr 17, 2017 22.80 23.00 22.40 22.98 5,644 +0.58(+2.57%)
Apr 13, 2017 22.60 22.80 22.20 22.40 6,896 -0.20(-0.88%)
Apr 12, 2017 22.40 23.40 22.40 22.60 11,171 -0.60(-2.59%)
Apr 11, 2017 23.20 23.60 22.80 23.20 2,791 -0.20(-0.85%)
Apr 10, 2017 22.80 23.40 22.44 23.40 3,579 +0.80(+3.54%)
Apr 07, 2017 22.40 23.60 22.40 22.60 9,990 +0.20(+0.89%)
Apr 06, 2017 23.00 23.80 22.20 22.40 14,707 -1.20(-5.08%)
Apr 05, 2017 23.60 24.60 23.20 23.60 8,296 -0.20(-0.84%)
Apr 04, 2017 23.26 24.20 23.00 23.80 11,149 +0.20(+0.85%)
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.