Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Genetic Tech Spn ADR
(NQ:
GENE
)
1.690
-0.080 (-4.52%)
Streaming Delayed Price
Updated: 3:59 PM EDT, Jun 7, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2017
4.320
4.360
4.240
4.360
19,612
-0.04(-0.91%)
Jan 30, 2017
4.400
4.440
4.240
4.400
33,080
-0.04(-0.90%)
Jan 27, 2017
4.320
4.480
4.320
4.440
27,808
+0.08(+1.83%)
Jan 26, 2017
4.560
4.560
4.360
4.360
21,977
-0.12(-2.68%)
Jan 25, 2017
4.560
4.600
4.400
4.480
38,653
-0.04(-0.88%)
Jan 24, 2017
4.320
4.680
4.320
4.520
65,721
+0.20(+4.63%)
Jan 23, 2017
4.480
4.533
4.280
4.320
63,468
-0.16(-3.57%)
Jan 20, 2017
4.520
4.640
4.480
4.480
22,829
-0.08(-1.76%)
Jan 19, 2017
4.680
4.680
4.480
4.560
30,207
-0.12(-2.56%)
Jan 18, 2017
4.480
4.700
4.480
4.680
29,709
+0.16(+3.54%)
Jan 17, 2017
4.760
4.760
4.440
4.520
36,867
-0.12(-2.59%)
Jan 13, 2017
4.640
4.640
4.640
0
+0.00(+0.00%)
Jan 12, 2017
4.840
5.080
4.600
4.640
174,941
-0.04(-0.85%)
Jan 11, 2017
4.960
5.040
4.640
4.680
109,906
-0.24(-4.88%)
Jan 10, 2017
4.640
5.320
4.520
4.920
242,123
+0.36(+7.89%)
Jan 09, 2017
4.760
4.760
4.440
4.560
39,554
-0.08(-1.72%)
Jan 06, 2017
4.680
4.680
4.440
4.640
52,555
+0.00(+0.00%)
Jan 05, 2017
4.760
4.960
4.560
4.640
84,842
-0.12(-2.52%)
Jan 04, 2017
4.560
4.920
4.440
4.760
162,150
+0.20(+4.39%)
Jan 03, 2017
4.400
4.600
4.350
4.560
73,273
+0.24(+5.56%)
Dec 30, 2016
4.320
4.320
4.320
0
+0.00(+0.00%)
Dec 29, 2016
4.320
4.520
4.320
4.320
81,367
+0.00(+0.00%)
Dec 28, 2016
4.320
4.680
4.240
4.320
144,620
+0.08(+1.89%)
Dec 27, 2016
4.360
4.422
4.240
4.240
50,237
-0.24(-5.36%)
Dec 23, 2016
4.480
4.480
4.480
0
+0.20(+4.67%)
Dec 22, 2016
4.240
4.360
4.200
4.280
27,938
+0.00(+0.00%)
Dec 21, 2016
4.360
4.400
4.200
4.280
39,385
-0.04(-0.93%)
Dec 20, 2016
4.360
4.440
4.320
4.320
55,951
+0.00(+0.00%)
Dec 19, 2016
4.240
4.480
4.160
4.320
74,901
+0.08(+1.89%)
Dec 16, 2016
4.280
4.280
4.160
4.240
50,839
+0.00(+0.00%)
Dec 15, 2016
4.520
4.560
4.160
4.240
125,115
-0.32(-7.02%)
Dec 14, 2016
4.680
4.760
4.400
4.560
226,294
+0.04(+0.88%)
Dec 13, 2016
4.680
4.760
4.480
4.520
117,413
-0.12(-2.59%)
Dec 12, 2016
4.880
4.880
4.600
4.640
139,392
-0.20(-4.13%)
Dec 09, 2016
4.800
5.134
4.760
4.840
98,888
+0.08(+1.68%)
Dec 08, 2016
4.840
4.880
4.600
4.760
147,657
-0.04(-0.83%)
Dec 07, 2016
5.200
5.200
4.720
4.800
133,279
-0.20(-4.00%)
Dec 06, 2016
4.840
5.400
4.680
5.000
206,689
+0.36(+7.76%)
Dec 05, 2016
5.200
5.200
4.480
4.640
204,150
-0.56(-10.77%)
Dec 02, 2016
5.600
5.600
4.920
5.200
317,806
-0.40(-7.14%)
Dec 01, 2016
6.200
6.360
5.440
5.600
608,309
-3.16(-36.07%)
Nov 30, 2016
7.720
9.200
7.640
8.760
681,686
+0.20(+2.34%)
Nov 29, 2016
6.680
11.56
6.480
8.560
6,531,388
+3.33(+63.73%)
Nov 28, 2016
5.280
5.480
5.160
5.228
24,957
-0.01(-0.23%)
Nov 25, 2016
5.240
5.280
5.040
5.240
6,904
+0.00(+0.08%)
Nov 23, 2016
5.236
5.236
5.236
0
-0.12(-2.31%)
Nov 22, 2016
5.560
5.560
5.200
5.360
9,865
-0.16(-2.90%)
Nov 21, 2016
5.520
5.669
5.510
5.520
4,588
-0.04(-0.72%)
Nov 18, 2016
5.560
6.000
5.516
5.560
14,813
-0.08(-1.42%)
Nov 17, 2016
5.360
5.762
5.200
5.640
18,903
+0.13(+2.33%)
Nov 16, 2016
5.080
5.876
5.000
5.512
40,037
+0.43(+8.50%)
Nov 15, 2016
5.200
5.200
5.000
5.080
18,233
-0.12(-2.31%)
Nov 14, 2016
5.280
5.440
5.200
5.200
7,593
-0.20(-3.70%)
Nov 11, 2016
5.480
5.480
5.320
5.400
6,725
-0.08(-1.46%)
Nov 10, 2016
5.240
5.680
5.240
5.480
35,529
+0.29(+5.53%)
Nov 09, 2016
5.360
5.520
5.040
5.193
20,105
-0.32(-5.83%)
Nov 08, 2016
5.680
5.680
4.920
5.514
6,029
-0.13(-2.23%)
Nov 07, 2016
6.600
6.600
5.400
5.640
15,384
+0.32(+6.02%)
Nov 04, 2016
5.520
5.760
5.320
5.320
3,629
-0.28(-5.00%)
Nov 03, 2016
5.600
5.840
5.320
5.600
8,072
+0.00(+0.00%)
Nov 02, 2016
5.520
5.760
5.476
5.600
6,382
+0.08(+1.46%)
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
.