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
Genetron Holdings Ltd ADR
(NQ:
GTH
)
4.025
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Mar 28, 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 (%)
May 31, 2022
1.520
1.540
1.390
1.390
575,447
-0.06(-4.14%)
May 27, 2022
1.310
1.550
1.270
1.450
265,617
+0.11(+8.21%)
May 26, 2022
1.260
1.390
1.260
1.340
155,357
+0.06(+4.69%)
May 25, 2022
1.370
1.420
1.250
1.280
188,927
-0.09(-6.57%)
May 24, 2022
1.410
1.420
1.260
1.370
167,162
-0.07(-4.86%)
May 23, 2022
1.380
1.490
1.330
1.440
162,427
+0.06(+4.35%)
May 20, 2022
1.450
1.500
1.340
1.380
166,892
-0.07(-4.83%)
May 19, 2022
1.520
1.580
1.450
1.450
192,373
-0.08(-5.23%)
May 18, 2022
1.550
1.570
1.500
1.530
170,836
-0.02(-1.29%)
May 17, 2022
1.490
1.560
1.470
1.550
125,564
+0.09(+6.16%)
May 16, 2022
1.500
1.550
1.440
1.460
149,965
-0.03(-2.01%)
May 13, 2022
1.420
1.590
1.420
1.490
297,009
+0.08(+5.67%)
May 12, 2022
1.280
1.500
1.250
1.410
331,071
+0.13(+10.16%)
May 11, 2022
1.450
1.510
1.270
1.280
240,564
-0.16(-11.11%)
May 10, 2022
1.570
1.630
1.340
1.440
269,469
-0.05(-3.36%)
May 09, 2022
1.610
1.630
1.470
1.490
195,397
-0.13(-8.02%)
May 06, 2022
1.610
1.680
1.560
1.620
177,233
-0.11(-6.36%)
May 05, 2022
1.770
1.810
1.650
1.730
160,057
-0.10(-5.46%)
May 04, 2022
1.750
1.840
1.590
1.830
277,888
+0.06(+3.39%)
May 03, 2022
1.820
1.860
1.720
1.770
200,122
-0.05(-2.75%)
May 02, 2022
1.710
1.850
1.670
1.820
182,430
+0.10(+5.81%)
Apr 29, 2022
1.790
1.900
1.720
1.720
375,756
+0.02(+1.18%)
Apr 28, 2022
1.840
1.910
1.670
1.700
319,490
-0.13(-7.10%)
Apr 27, 2022
1.880
1.920
1.750
1.830
275,050
-0.05(-2.66%)
Apr 26, 2022
1.940
1.940
1.810
1.880
299,893
-0.07(-3.59%)
Apr 25, 2022
2.000
2.070
1.880
1.950
337,362
-0.10(-4.88%)
Apr 22, 2022
2.040
2.190
1.920
2.050
335,620
+0.03(+1.49%)
Apr 21, 2022
2.200
2.200
2.000
2.020
347,981
-0.17(-7.76%)
Apr 20, 2022
2.230
2.260
2.110
2.190
160,742
-0.03(-1.35%)
Apr 19, 2022
2.080
2.240
2.080
2.220
162,082
+0.11(+5.21%)
Apr 18, 2022
2.210
2.210
2.080
2.110
158,570
-0.10(-4.52%)
Apr 14, 2022
2.280
2.280
2.170
2.210
388,646
-0.07(-3.07%)
Apr 13, 2022
2.250
2.399
2.220
2.280
174,602
+0.03(+1.33%)
Apr 12, 2022
2.320
2.350
2.220
2.250
241,898
-0.04(-1.75%)
Apr 11, 2022
2.350
2.350
2.210
2.290
371,898
-0.08(-3.38%)
Apr 08, 2022
2.310
2.390
2.300
2.370
230,212
+0.06(+2.60%)
Apr 07, 2022
2.290
2.340
2.240
2.310
217,861
+0.02(+0.87%)
Apr 06, 2022
2.320
2.435
2.240
2.290
425,960
-0.06(-2.55%)
Apr 05, 2022
2.340
2.455
2.260
2.350
367,401
+0.01(+0.43%)
Apr 04, 2022
2.520
2.570
2.330
2.340
329,972
-0.06(-2.50%)
Apr 01, 2022
2.340
2.510
2.300
2.400
495,227
+0.21(+9.59%)
Mar 31, 2022
2.750
2.780
2.180
2.190
647,896
-0.58(-20.94%)
Mar 30, 2022
2.730
3.010
2.700
2.770
529,123
+0.05(+1.84%)
Mar 29, 2022
2.910
3.010
2.650
2.720
503,008
-0.20(-6.85%)
Mar 28, 2022
2.910
3.110
2.910
2.920
191,702
+0.01(+0.34%)
Mar 25, 2022
2.950
3.030
2.880
2.910
179,737
-0.08(-2.68%)
Mar 24, 2022
2.930
3.040
2.800
2.990
348,091
+0.07(+2.40%)
Mar 23, 2022
3.040
3.270
2.920
2.920
510,547
-0.19(-6.11%)
Mar 22, 2022
2.940
3.230
2.920
3.110
490,681
+0.22(+7.61%)
Mar 21, 2022
3.130
3.130
2.880
2.890
257,722
-0.30(-9.40%)
Mar 18, 2022
2.850
3.190
2.790
3.190
693,821
+0.35(+12.32%)
Mar 17, 2022
2.840
2.950
2.740
2.840
405,207
-0.09(-3.07%)
Mar 16, 2022
2.890
3.100
2.740
2.930
630,886
+0.36(+14.01%)
Mar 15, 2022
2.440
2.650
2.340
2.570
429,498
+0.16(+6.64%)
Mar 14, 2022
2.630
2.630
2.350
2.410
369,552
-0.27(-10.07%)
Mar 11, 2022
2.840
2.900
2.670
2.680
489,628
-0.13(-4.63%)
Mar 10, 2022
2.690
2.860
2.631
2.810
248,200
+0.04(+1.44%)
Mar 09, 2022
2.820
2.910
2.690
2.770
286,004
+0.02(+0.73%)
Mar 08, 2022
2.680
2.860
2.550
2.750
303,534
+0.02(+0.73%)
Mar 07, 2022
2.850
2.980
2.680
2.730
302,975
-0.17(-5.86%)
Mar 04, 2022
3.010
3.150
2.870
2.900
147,528
-0.15(-4.92%)
Mar 03, 2022
3.200
3.230
3.020
3.050
215,586
-0.13(-4.09%)
Mar 02, 2022
3.340
3.340
3.180
3.180
237,216
-0.17(-5.07%)
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
.