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 (%)
Oct 31, 2018
4.600
4.697
4.440
4.520
11,673
-0.04(-0.88%)
Oct 30, 2018
4.640
4.680
4.520
4.560
7,685
-0.16(-3.39%)
Oct 29, 2018
4.760
4.760
4.520
4.720
12,783
-0.02(-0.42%)
Oct 26, 2018
4.880
4.960
4.640
4.740
12,750
-0.14(-2.87%)
Oct 25, 2018
5.120
5.120
4.800
4.880
13,988
-0.12(-2.40%)
Oct 24, 2018
5.120
5.920
4.880
5.000
86,108
-0.04(-0.79%)
Oct 23, 2018
4.880
5.160
4.840
5.040
67,732
+0.28(+5.88%)
Oct 22, 2018
4.640
4.800
4.560
4.760
9,806
+0.12(+2.59%)
Oct 19, 2018
4.800
4.800
4.480
4.640
9,125
-0.12(-2.52%)
Oct 18, 2018
5.080
5.080
4.600
4.760
13,561
-0.28(-5.56%)
Oct 17, 2018
4.680
5.040
4.680
5.040
77,785
+0.44(+9.57%)
Oct 16, 2018
4.480
4.680
4.480
4.600
26,241
+0.04(+0.88%)
Oct 15, 2018
4.560
4.560
4.360
4.560
20,063
+0.04(+0.88%)
Oct 12, 2018
4.440
4.520
4.320
4.520
17,350
+0.04(+0.89%)
Oct 11, 2018
4.560
4.600
4.360
4.480
9,892
-0.12(-2.61%)
Oct 10, 2018
4.480
4.640
4.400
4.600
28,195
+0.32(+7.48%)
Oct 09, 2018
4.360
4.400
4.240
4.280
8,969
-0.12(-2.73%)
Oct 08, 2018
4.640
4.640
4.200
4.400
13,788
-0.16(-3.51%)
Oct 05, 2018
4.520
4.800
4.320
4.560
14,125
+0.04(+0.88%)
Oct 04, 2018
4.800
4.800
4.400
4.520
20,266
-0.24(-5.04%)
Oct 03, 2018
4.520
5.280
4.400
4.760
119,713
+0.20(+4.39%)
Oct 02, 2018
4.360
4.560
4.320
4.560
17,208
+0.20(+4.59%)
Oct 01, 2018
4.280
4.520
4.280
4.360
24,800
+0.00(+0.00%)
Sep 28, 2018
4.480
4.480
4.120
4.360
25,150
-0.12(-2.68%)
Sep 27, 2018
4.440
4.480
4.364
4.480
8,227
+0.08(+1.82%)
Sep 26, 2018
4.400
4.558
4.400
4.400
8,528
-0.06(-1.35%)
Sep 25, 2018
4.600
4.680
4.440
4.460
14,789
-0.02(-0.45%)
Sep 24, 2018
4.520
4.600
4.400
4.480
17,548
+0.12(+2.75%)
Sep 21, 2018
4.440
4.520
4.360
4.360
12,050
-0.08(-1.80%)
Sep 20, 2018
4.400
4.480
4.320
4.440
13,066
+0.12(+2.78%)
Sep 19, 2018
4.320
4.400
4.280
4.320
12,925
-0.08(-1.82%)
Sep 18, 2018
4.440
4.440
4.320
4.400
12,221
+0.12(+2.80%)
Sep 17, 2018
4.480
4.480
4.280
4.280
14,389
-0.04(-0.93%)
Sep 14, 2018
4.280
4.360
4.280
4.320
10,800
+0.04(+0.93%)
Sep 13, 2018
4.400
4.400
4.280
4.280
10,414
-0.12(-2.73%)
Sep 12, 2018
4.360
4.400
4.240
4.400
6,813
+0.08(+1.85%)
Sep 11, 2018
4.440
4.480
4.240
4.320
17,876
-0.08(-1.82%)
Sep 10, 2018
4.680
4.720
4.319
4.400
22,184
+0.12(+2.80%)
Sep 07, 2018
4.360
4.520
4.280
4.280
13,150
-0.01(-0.31%)
Sep 06, 2018
4.560
4.560
4.280
4.293
15,314
-0.27(-5.85%)
Sep 05, 2018
4.440
4.560
4.349
4.560
19,167
+0.16(+3.64%)
Sep 04, 2018
4.560
4.560
4.280
4.400
21,308
-0.12(-2.65%)
Aug 31, 2018
4.520
4.520
4.520
0
-0.08(-1.74%)
Aug 30, 2018
4.480
4.640
4.480
4.600
15,885
+0.08(+1.77%)
Aug 29, 2018
4.680
4.680
4.480
4.520
13,262
-0.12(-2.59%)
Aug 28, 2018
4.520
4.713
4.440
4.640
11,152
+0.16(+3.57%)
Aug 27, 2018
4.520
4.720
4.480
4.480
15,867
-0.04(-0.88%)
Aug 24, 2018
4.600
4.640
4.520
4.520
6,575
-0.04(-0.88%)
Aug 23, 2018
4.800
4.800
4.520
4.560
18,119
-0.20(-4.20%)
Aug 22, 2018
4.880
4.880
4.640
4.760
13,254
-0.04(-0.83%)
Aug 21, 2018
4.600
4.880
4.480
4.800
38,923
+0.36(+8.11%)
Aug 20, 2018
4.600
4.640
4.440
4.440
13,202
-0.16(-3.48%)
Aug 17, 2018
4.520
4.640
4.440
4.600
17,675
+0.08(+1.77%)
Aug 16, 2018
4.480
4.600
4.440
4.520
35,456
+0.24(+5.61%)
Aug 15, 2018
4.360
4.440
4.240
4.280
9,086
-0.12(-2.73%)
Aug 14, 2018
4.400
4.510
4.280
4.400
17,216
+0.04(+0.92%)
Aug 13, 2018
4.600
4.600
4.320
4.360
15,363
-0.24(-5.22%)
Aug 10, 2018
4.560
4.680
4.480
4.600
7,575
+0.00(+0.00%)
Aug 09, 2018
4.560
4.600
4.400
4.600
15,355
+0.04(+0.88%)
Aug 08, 2018
4.480
4.720
4.360
4.560
38,851
+0.12(+2.70%)
Aug 07, 2018
4.400
4.600
4.360
4.440
21,715
+0.04(+0.91%)
Aug 06, 2018
4.520
4.520
4.320
4.400
39,000
-0.08(-1.79%)
Aug 03, 2018
4.560
4.680
4.480
4.480
17,350
-0.12(-2.61%)
Aug 02, 2018
4.640
4.672
4.440
4.600
38,237
-0.04(-0.86%)
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
.