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
)
1.870
-0.050 (-2.60%)
Streaming Delayed Price
Updated: 3:59 PM EDT, Jun 5, 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 (%)
Dec 31, 2018
2.320
2.440
2.120
2.200
32,875
-0.12(-5.17%)
Dec 28, 2018
2.400
2.400
2.280
2.320
11,775
+0.04(+1.74%)
Dec 27, 2018
2.400
2.400
2.240
2.280
10,068
-0.12(-5.00%)
Dec 26, 2018
2.560
2.560
2.264
2.400
11,056
+0.16(+7.16%)
Dec 24, 2018
2.400
2.400
2.200
2.240
11,000
-0.20(-8.20%)
Dec 21, 2018
2.360
2.800
2.200
2.440
41,475
+0.39(+19.14%)
Dec 20, 2018
2.280
2.360
2.048
2.048
29,303
-0.31(-13.22%)
Dec 19, 2018
2.520
2.644
2.320
2.360
29,157
-0.28(-10.61%)
Dec 18, 2018
2.680
3.200
2.200
2.640
53,994
-0.16(-5.71%)
Dec 17, 2018
2.840
2.960
2.600
2.800
35,950
-0.24(-7.89%)
Dec 14, 2018
3.280
3.440
2.760
3.040
43,875
-0.40(-11.63%)
Dec 13, 2018
3.720
3.760
3.400
3.440
19,192
-0.35(-9.31%)
Dec 12, 2018
3.872
3.872
3.760
3.793
5,090
-0.08(-2.14%)
Dec 11, 2018
4.000
4.040
3.800
3.876
8,836
-0.10(-2.60%)
Dec 10, 2018
3.920
4.120
3.920
3.980
19,247
-0.22(-5.25%)
Dec 07, 2018
4.080
4.200
3.920
4.200
11,600
+0.04(+0.96%)
Dec 06, 2018
4.240
4.240
4.100
4.160
5,235
+0.00(+0.00%)
Dec 04, 2018
4.240
4.320
4.160
4.160
1,850
+0.00(+0.00%)
Dec 03, 2018
4.200
4.339
4.040
4.160
14,028
-0.04(-0.95%)
Nov 30, 2018
4.320
4.320
4.180
4.200
19,025
+0.00(+0.00%)
Nov 29, 2018
4.320
4.325
4.200
4.200
9,191
+0.00(+0.00%)
Nov 28, 2018
4.123
4.389
4.123
4.200
1,763
-0.11(-2.59%)
Nov 27, 2018
4.120
4.400
4.120
4.312
24,335
+0.11(+2.66%)
Nov 26, 2018
4.320
4.320
4.120
4.200
31,585
-0.20(-4.55%)
Nov 23, 2018
4.360
4.400
4.280
4.400
5,050
+0.08(+1.85%)
Nov 21, 2018
4.320
4.320
4.320
0
-0.16(-3.57%)
Nov 20, 2018
4.480
4.600
4.120
4.480
27,860
+0.04(+0.90%)
Nov 19, 2018
4.640
4.640
4.440
4.440
1,628
-0.16(-3.48%)
Nov 16, 2018
4.640
4.760
4.480
4.600
8,900
-0.04(-0.86%)
Nov 15, 2018
4.520
4.640
4.480
4.640
1,861
+0.05(+1.14%)
Nov 14, 2018
4.680
4.760
4.520
4.588
13,664
-0.21(-4.42%)
Nov 13, 2018
4.640
4.800
4.560
4.800
7,255
+0.20(+4.35%)
Nov 12, 2018
4.680
4.775
4.564
4.600
5,177
-0.04(-0.86%)
Nov 09, 2018
4.720
4.920
4.640
4.640
9,275
-0.28(-5.69%)
Nov 08, 2018
4.640
4.920
4.640
4.920
9,330
+0.28(+6.03%)
Nov 07, 2018
4.880
4.920
4.640
4.640
2,873
-0.28(-5.69%)
Nov 06, 2018
4.840
4.920
4.600
4.920
3,694
+0.12(+2.50%)
Nov 05, 2018
4.920
4.920
4.680
4.800
4,960
+0.02(+0.42%)
Nov 02, 2018
4.640
4.880
4.624
4.780
8,025
+0.14(+3.02%)
Nov 01, 2018
4.520
4.800
4.480
4.640
5,696
+0.12(+2.65%)
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%)
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
.