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 (%)
Feb 28, 2018
5.600
5.800
5.484
5.760
36,885
+0.04(+0.71%)
Feb 27, 2018
6.200
6.240
5.480
5.720
79,052
-0.48(-7.75%)
Feb 26, 2018
6.640
6.720
6.200
6.200
105,200
-0.44(-6.63%)
Feb 23, 2018
6.200
6.800
6.200
6.640
23,872
+0.40(+6.41%)
Feb 22, 2018
6.880
7.320
6.040
6.240
60,551
-0.72(-10.34%)
Feb 21, 2018
6.680
7.320
6.391
6.960
41,104
+0.28(+4.19%)
Feb 20, 2018
6.560
6.760
6.320
6.680
61,124
+0.48(+7.74%)
Feb 16, 2018
6.200
6.200
6.200
0
-0.16(-2.52%)
Feb 15, 2018
6.840
7.000
5.400
6.360
186,174
-1.04(-14.05%)
Jan 29, 2018
7.400
7.400
7.400
0
+0.16(+2.21%)
Jan 26, 2018
7.200
7.320
7.000
7.240
60,712
+0.24(+3.43%)
Jan 25, 2018
7.240
7.520
6.880
7.000
92,617
+0.00(+0.00%)
Jan 24, 2018
6.960
7.200
6.800
7.000
86,793
+0.32(+4.79%)
Jan 23, 2018
6.640
6.816
6.560
6.680
52,957
+0.00(+0.00%)
Jan 22, 2018
6.920
7.000
6.320
6.680
46,165
-0.28(-4.02%)
Jan 19, 2018
7.000
7.116
6.480
6.960
112,629
-0.16(-2.25%)
Jan 18, 2018
7.480
7.480
7.000
7.120
95,037
-0.24(-3.26%)
Jan 17, 2018
7.200
8.200
6.920
7.360
485,319
+0.24(+3.37%)
Jan 16, 2018
7.200
7.200
6.760
7.120
289,436
+0.56(+8.54%)
Jan 12, 2018
6.560
6.560
6.560
0
+0.20(+3.14%)
Jan 11, 2018
6.400
6.560
6.000
6.360
175,158
-0.24(-3.64%)
Jan 10, 2018
6.600
1,424,524
+0.84(+14.58%)
Jan 09, 2018
6.040
6.120
5.400
5.760
632,731
+0.76(+15.22%)
Jan 08, 2018
5.080
5.200
4.920
4.999
127,823
+0.04(+0.79%)
Jan 05, 2018
5.080
5.280
4.880
4.960
205,984
+0.24(+5.08%)
Jan 04, 2018
4.600
4.760
4.600
4.720
37,677
+0.08(+1.72%)
Jan 03, 2018
4.840
4.880
4.600
4.640
76,806
-0.24(-4.92%)
Jan 02, 2018
4.760
4.806
4.720
4.880
102,075
+0.24(+5.17%)
Dec 29, 2017
4.640
4.640
4.640
0
-0.04(-0.85%)
Dec 28, 2017
4.760
4.800
4.520
4.680
78,244
-0.08(-1.68%)
Dec 27, 2017
4.600
5.360
4.600
4.760
277,093
+0.20(+4.39%)
Dec 26, 2017
4.800
4.800
4.120
4.560
96,548
+0.24(+5.56%)
Dec 22, 2017
4.640
4.880
4.240
4.320
213,714
-0.40(-8.47%)
Dec 21, 2017
6.720
6.880
4.480
4.720
1,385,014
-2.24(-32.18%)
Dec 20, 2017
3.680
7.160
3.560
6.960
701,210
+3.08(+79.40%)
Dec 19, 2017
3.760
3.880
3.561
3.880
25,777
+0.16(+4.29%)
Dec 18, 2017
3.800
3.800
3.642
3.720
11,064
+0.12(+3.33%)
Dec 15, 2017
3.600
3.880
3.560
3.600
22,102
-0.04(-1.09%)
Dec 14, 2017
3.880
3.880
3.600
3.640
24,862
-0.06(-1.50%)
Dec 13, 2017
3.920
3.920
3.680
3.695
33,534
-0.22(-5.73%)
Dec 12, 2017
3.760
4.236
3.732
3.920
240,144
+0.23(+6.36%)
Dec 11, 2017
3.560
3.800
3.560
3.686
13,328
+0.01(+0.15%)
Dec 08, 2017
3.800
3.800
3.520
3.680
16,304
-0.04(-1.08%)
Dec 07, 2017
3.760
3.960
3.440
3.720
15,791
+0.10(+2.89%)
Dec 06, 2017
4.000
3.607
3.560
3.616
14,573
+0.01(+0.24%)
Dec 05, 2017
3.760
3.760
3.606
3.607
11,739
+0.03(+0.75%)
Dec 04, 2017
3.800
3.880
3.580
3.580
16,762
-0.23(-6.10%)
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
.