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 (%)
Dec 31, 2020
3.600
3.600
3.600
3,492,437
-0.05(-1.37%)
Dec 30, 2020
3.530
4.040
3.510
3.650
3,492,437
+0.24(+7.04%)
Dec 29, 2020
3.520
3.530
3.330
3.410
370,783
-0.08(-2.29%)
Dec 28, 2020
3.570
3.570
3.430
3.490
302,590
-0.01(-0.29%)
Dec 24, 2020
3.530
3.566
3.460
3.500
231,700
-0.01(-0.28%)
Dec 23, 2020
3.410
3.530
3.360
3.510
553,705
+0.07(+2.03%)
Dec 22, 2020
3.590
3.600
3.430
3.440
380,294
-0.10(-2.82%)
Dec 21, 2020
3.450
3.580
3.330
3.540
685,044
+0.12(+3.51%)
Dec 18, 2020
3.360
3.430
3.325
3.420
292,000
+0.07(+2.09%)
Dec 17, 2020
3.450
3.450
3.290
3.350
493,811
-0.10(-2.90%)
Dec 16, 2020
3.530
3.530
3.380
3.450
387,009
-0.04(-1.15%)
Dec 15, 2020
3.540
3.660
3.380
3.490
1,534,635
-0.01(-0.29%)
Dec 14, 2020
3.650
3.660
3.460
3.500
876,668
-0.19(-5.15%)
Dec 11, 2020
3.710
3.880
3.520
3.690
1,725,500
+0.03(+0.82%)
Dec 10, 2020
3.600
3.980
3.300
3.660
6,605,082
-0.81(-18.12%)
Dec 09, 2020
3.450
5.240
3.260
4.470
24,072,120
+1.06(+31.09%)
Dec 08, 2020
3.300
3.470
3.260
3.410
533,774
+0.15(+4.60%)
Dec 07, 2020
3.170
3.280
3.130
3.260
325,709
+0.11(+3.49%)
Dec 04, 2020
3.120
3.160
3.090
3.150
146,500
+0.04(+1.29%)
Dec 03, 2020
3.150
3.150
3.050
3.110
188,805
-0.04(-1.27%)
Dec 02, 2020
3.300
3.300
3.120
3.150
447,419
-0.15(-4.55%)
Dec 01, 2020
3.370
3.380
3.200
3.300
819,892
+0.13(+4.10%)
Nov 30, 2020
3.200
3.200
3.070
3.170
161,797
-0.01(-0.31%)
Nov 27, 2020
3.120
3.220
3.100
3.180
158,500
+0.06(+1.92%)
Nov 25, 2020
3.090
3.150
3.040
3.120
117,600
+0.06(+1.96%)
Nov 24, 2020
3.260
3.260
3.050
3.060
213,547
-0.13(-4.08%)
Nov 23, 2020
3.100
3.220
3.060
3.190
248,800
+0.08(+2.57%)
Nov 20, 2020
3.050
3.110
2.970
3.110
219,000
+0.12(+4.01%)
Nov 19, 2020
3.000
3.000
2.920
2.990
151,637
+0.01(+0.34%)
Nov 18, 2020
3.040
3.050
2.940
2.980
215,848
-0.05(-1.65%)
Nov 17, 2020
2.960
3.050
2.900
3.030
160,032
+0.05(+1.68%)
Nov 16, 2020
3.050
3.050
2.900
2.980
229,287
-0.02(-0.67%)
Nov 13, 2020
3.050
3.086
2.970
3.000
138,000
-0.07(-2.28%)
Nov 12, 2020
3.190
3.250
2.920
3.070
417,115
-0.08(-2.54%)
Nov 11, 2020
2.960
3.280
2.860
3.150
859,783
+0.25(+8.62%)
Nov 10, 2020
2.860
2.930
2.770
2.900
254,332
+0.02(+0.69%)
Nov 09, 2020
3.020
3.050
2.820
2.880
346,952
-0.09(-3.03%)
Nov 06, 2020
3.130
3.150
2.960
2.970
172,600
-0.18(-5.71%)
Nov 05, 2020
3.010
3.170
2.960
3.150
217,606
+0.15(+5.00%)
Nov 04, 2020
3.050
3.050
2.930
3.000
128,528
-0.03(-0.99%)
Nov 03, 2020
2.970
3.030
2.900
3.030
274,461
+0.15(+5.21%)
Nov 02, 2020
2.970
2.990
2.810
2.880
207,044
-0.04(-1.37%)
Oct 30, 2020
3.010
3.030
2.880
2.920
250,100
-0.14(-4.58%)
Oct 29, 2020
3.190
3.190
2.870
3.060
648,755
-0.13(-4.08%)
Oct 28, 2020
3.300
3.310
3.080
3.190
379,477
-0.18(-5.34%)
Oct 27, 2020
3.290
3.490
3.270
3.370
916,783
+0.08(+2.43%)
Oct 26, 2020
3.400
3.400
3.220
3.290
259,663
-0.09(-2.66%)
Oct 23, 2020
3.390
3.434
3.310
3.380
231,800
-0.02(-0.59%)
Oct 22, 2020
3.400
3.640
3.320
3.400
935,191
+0.00(+0.00%)
Oct 21, 2020
3.440
3.460
3.350
3.400
178,895
-0.03(-0.87%)
Oct 20, 2020
3.600
3.620
3.420
3.430
312,208
-0.11(-3.11%)
Oct 19, 2020
3.550
3.650
3.490
3.540
372,087
-0.01(-0.28%)
Oct 16, 2020
3.370
3.570
3.300
3.550
663,100
+0.23(+6.93%)
Oct 15, 2020
3.350
3.430
3.280
3.320
162,286
-0.07(-2.06%)
Oct 14, 2020
3.420
3.450
3.350
3.390
171,665
-0.02(-0.59%)
Oct 13, 2020
3.460
3.500
3.400
3.410
191,759
-0.07(-2.01%)
Oct 12, 2020
3.470
3.520
3.430
3.480
239,203
+0.00(+0.00%)
Oct 09, 2020
3.460
3.490
3.410
3.480
239,600
+0.07(+2.05%)
Oct 08, 2020
3.540
3.540
3.370
3.410
824,615
-0.09(-2.57%)
Oct 07, 2020
3.350
3.580
3.330
3.500
836,408
+0.19(+5.74%)
Oct 06, 2020
3.330
3.390
3.310
3.310
261,556
-0.05(-1.49%)
Oct 05, 2020
3.410
3.450
3.270
3.360
290,999
-0.05(-1.47%)
Oct 02, 2020
3.390
3.470
3.360
3.410
309,700
-0.11(-3.12%)
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
.