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 (%)
Mar 31, 2023
1.160
1.185
1.120
1.160
110,240
+0.00(+0.00%)
Mar 30, 2023
1.180
1.200
1.140
1.160
138,601
-0.03(-2.11%)
Mar 29, 2023
1.170
1.200
1.160
1.185
92,954
+0.02(+1.28%)
Mar 28, 2023
1.180
1.190
1.160
1.170
138,448
+0.00(+0.00%)
Mar 27, 2023
1.090
1.180
1.090
1.170
350,576
+0.07(+6.36%)
Mar 24, 2023
1.100
1.110
1.070
1.100
44,744
+0.00(+0.00%)
Mar 23, 2023
1.120
1.120
1.070
1.100
87,884
-0.02(-1.79%)
Mar 22, 2023
1.110
1.120
1.080
1.120
75,178
+0.00(+0.00%)
Mar 21, 2023
1.060
1.140
1.060
1.120
136,986
+0.06(+5.66%)
Mar 20, 2023
1.060
1.100
1.060
1.060
111,928
-0.01(-0.93%)
Mar 17, 2023
1.080
1.085
1.060
1.070
101,547
-0.02(-1.83%)
Mar 16, 2023
1.070
1.109
1.060
1.090
135,031
+0.01(+0.93%)
Mar 15, 2023
1.110
1.122
1.070
1.080
149,715
-0.06(-5.26%)
Mar 14, 2023
1.160
1.220
1.100
1.140
222,044
-0.02(-1.72%)
Mar 13, 2023
1.110
1.180
1.110
1.160
206,689
+0.05(+4.50%)
Mar 10, 2023
1.150
1.170
1.080
1.110
230,923
-0.06(-5.13%)
Mar 09, 2023
1.170
1.188
1.160
1.170
152,112
-0.02(-1.68%)
Mar 08, 2023
1.210
1.220
1.170
1.190
164,135
-0.02(-1.65%)
Mar 07, 2023
1.290
1.290
1.200
1.210
255,056
-0.04(-3.20%)
Mar 06, 2023
1.320
1.330
1.230
1.250
217,896
-0.05(-3.85%)
Mar 03, 2023
1.260
1.320
1.250
1.300
397,512
+0.06(+4.84%)
Mar 02, 2023
1.220
1.270
1.220
1.240
616,733
-0.01(-0.80%)
Mar 01, 2023
1.270
1.280
1.210
1.250
430,246
-0.01(-0.79%)
Feb 28, 2023
1.240
1.310
1.220
1.260
525,931
+0.01(+0.80%)
Feb 27, 2023
1.250
1.270
1.210
1.250
673,710
-0.02(-1.57%)
Feb 24, 2023
1.310
1.320
1.250
1.270
165,488
-0.05(-3.79%)
Feb 23, 2023
1.320
1.360
1.200
1.320
411,241
+0.02(+1.54%)
Feb 22, 2023
1.260
1.360
1.260
1.300
310,055
+0.05(+4.00%)
Feb 21, 2023
1.350
1.370
1.220
1.250
539,557
-0.10(-7.41%)
Feb 17, 2023
1.380
1.390
1.320
1.350
429,542
-0.02(-1.46%)
Feb 16, 2023
1.330
1.410
1.330
1.370
452,874
-0.02(-1.44%)
Feb 15, 2023
1.410
1.439
1.360
1.390
410,839
-0.05(-3.47%)
Feb 14, 2023
1.490
1.510
1.400
1.440
558,970
-0.09(-5.88%)
Feb 13, 2023
1.550
1.550
1.370
1.530
1,176,350
-0.09(-5.56%)
Feb 10, 2023
1.620
1.640
1.530
1.620
1,595,814
-0.15(-8.47%)
Feb 09, 2023
1.900
1.900
1.650
1.770
14,244,441
+0.31(+21.23%)
Feb 08, 2023
1.560
1.650
1.440
1.460
3,186,062
-0.17(-10.43%)
Feb 07, 2023
1.700
1.800
1.570
1.630
2,013,329
-0.14(-7.91%)
Feb 06, 2023
1.680
1.870
1.650
1.770
5,687,140
-0.05(-2.75%)
Feb 03, 2023
1.690
2.400
1.630
1.820
90,615,496
+0.81(+80.20%)
Feb 02, 2023
1.000
1.010
0.9460
1.010
1,017,130
-0.02(-1.94%)
Feb 01, 2023
0.9900
1.070
0.9355
1.030
2,419,408
+0.12(+13.19%)
Jan 31, 2023
0.8600
0.9100
0.8602
0.9100
428,609
+0.05(+5.79%)
Jan 30, 2023
0.9300
0.9660
0.8300
0.8602
171,371
-0.07(-7.26%)
Jan 27, 2023
0.9700
0.9700
0.9200
0.9275
46,634
+0.03(+3.06%)
Jan 26, 2023
0.9985
1.000
0.8977
0.9000
121,032
-0.05(-5.28%)
Jan 25, 2023
0.9900
0.9900
0.9401
0.9502
63,916
+0.01(+1.29%)
Jan 24, 2023
1.020
1.024
0.9300
0.9381
174,430
-0.05(-4.66%)
Jan 23, 2023
0.9900
0.9900
0.9600
0.9840
46,511
-0.01(-0.61%)
Jan 20, 2023
0.9800
1.000
0.9701
0.9900
35,469
+0.01(+1.22%)
Jan 19, 2023
1.000
1.030
0.9780
0.9781
60,445
-0.06(-5.50%)
Jan 18, 2023
1.070
1.070
1.020
1.035
37,439
-0.02(-1.43%)
Jan 17, 2023
1.050
1.069
1.030
1.050
61,478
+0.05(+4.99%)
Jan 13, 2023
1.000
1.020
0.9926
1.000
54,641
+0.01(+1.51%)
Jan 12, 2023
0.9600
0.9900
0.9500
0.9852
41,968
+0.01(+0.53%)
Jan 11, 2023
0.9600
0.9800
0.9301
0.9800
54,904
+0.04(+3.97%)
Jan 10, 2023
0.9500
0.9800
0.9100
0.9426
43,446
-0.01(-0.77%)
Jan 09, 2023
0.9100
0.9500
0.9100
0.9499
29,439
+0.03(+3.25%)
Jan 06, 2023
0.9400
0.9600
0.9106
0.9200
73,921
-0.02(-2.42%)
Jan 05, 2023
0.9386
0.9499
0.9100
0.9428
19,916
-0.00(-0.24%)
Jan 04, 2023
0.9600
0.9664
0.9164
0.9451
33,750
+0.01(+0.54%)
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
.