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
)
1.830
UNCHANGED
Streaming Delayed Price
Updated: 3:58 PM EDT, Jun 13, 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, 2019
2.440
2.580
2.400
2.520
30,425
+0.04(+1.60%)
May 30, 2019
2.480
2.520
2.400
2.480
111,675
-0.05(-1.88%)
May 29, 2019
2.840
2.960
2.480
2.528
602,479
-0.24(-8.57%)
May 28, 2019
2.800
2.860
2.764
2.764
79,865
+0.04(+1.29%)
May 24, 2019
2.716
2.796
2.601
2.729
107,700
-0.07(-2.51%)
May 23, 2019
2.800
2.914
2.720
2.800
265,225
+0.08(+2.93%)
May 22, 2019
3.920
4.000
2.720
2.720
463,721
-1.36(-33.33%)
May 21, 2019
4.240
4.360
4.080
4.080
92,516
-0.16(-3.77%)
May 20, 2019
4.440
4.476
4.200
4.240
112,652
-0.20(-4.50%)
May 17, 2019
4.440
4.600
4.200
4.440
165,000
+0.00(+0.00%)
May 16, 2019
4.520
4.680
4.400
4.440
201,655
-0.20(-4.31%)
May 15, 2019
4.120
4.960
4.120
4.640
416,562
+0.44(+10.48%)
May 14, 2019
4.360
4.480
4.000
4.200
502,251
-0.52(-11.02%)
May 13, 2019
4.760
5.000
4.320
4.720
1,305,231
-0.78(-14.18%)
May 10, 2019
4.240
6.320
3.882
5.500
11,485,551
+2.68(+95.31%)
May 09, 2019
2.778
2.880
2.744
2.816
900
-0.06(-2.22%)
May 08, 2019
2.961
3.120
2.765
2.880
8,639
-0.16(-5.26%)
May 07, 2019
2.760
3.120
2.600
3.040
17,818
+0.20(+7.04%)
May 06, 2019
3.040
3.116
2.840
2.840
20,770
-0.20(-6.58%)
May 03, 2019
3.080
3.080
3.000
3.040
5,175
+0.00(+0.00%)
May 02, 2019
3.040
3.080
3.000
3.040
4,606
+0.08(+2.69%)
May 01, 2019
2.960
3.120
2.960
2.960
5,997
-0.08(-2.63%)
Apr 30, 2019
3.000
3.078
2.960
3.040
13,734
+0.04(+1.35%)
Apr 29, 2019
3.120
3.280
2.800
3.000
17,575
-0.26(-7.98%)
Apr 26, 2019
3.160
3.280
3.160
3.260
1,050
+0.11(+3.61%)
Apr 25, 2019
3.120
3.280
3.120
3.146
1,436
-0.09(-2.76%)
Apr 24, 2019
3.140
3.280
3.140
3.236
4,183
+0.10(+3.04%)
Apr 23, 2019
3.160
3.278
3.120
3.140
4,544
+0.02(+0.63%)
Apr 22, 2019
3.160
3.276
3.120
3.120
2,361
-0.08(-2.49%)
Apr 18, 2019
3.280
3.320
3.120
3.200
8,650
-0.00(-0.01%)
Apr 17, 2019
3.120
3.315
3.120
3.200
12,219
-0.03(-0.94%)
Apr 16, 2019
3.320
3.320
3.200
3.231
1,908
-0.09(-2.69%)
Apr 15, 2019
3.240
3.440
3.120
3.320
9,073
+0.08(+2.47%)
Apr 12, 2019
3.440
3.440
3.240
3.240
9,325
-0.03(-0.98%)
Apr 11, 2019
3.299
3.480
3.201
3.272
6,980
+0.07(+2.22%)
Apr 10, 2019
3.276
3.360
3.200
3.201
13,697
-0.15(-4.61%)
Apr 09, 2019
3.520
3.520
3.121
3.356
17,593
-0.12(-3.57%)
Apr 08, 2019
3.600
3.600
3.440
3.480
32,615
-0.00(-0.02%)
Apr 05, 2019
3.520
3.520
3.440
3.481
9,350
+0.00(+0.02%)
Apr 04, 2019
3.720
3.720
3.480
3.480
7,580
-0.10(-2.86%)
Apr 03, 2019
3.560
3.600
3.440
3.582
2,698
+0.16(+4.74%)
Apr 02, 2019
3.420
3.560
3.420
3.420
5,987
-0.14(-3.92%)
Apr 01, 2019
3.453
3.592
3.420
3.560
7,361
+0.00(+0.00%)
Mar 29, 2019
3.560
3.600
3.440
3.560
7,100
+0.03(+0.79%)
Mar 28, 2019
3.480
3.800
3.400
3.532
11,136
-0.10(-2.80%)
Mar 27, 2019
3.348
4.280
3.344
3.634
100,056
+0.32(+9.54%)
Mar 26, 2019
3.217
3.348
3.217
3.317
4,014
+0.08(+2.33%)
Mar 25, 2019
3.245
3.360
3.200
3.242
8,297
-0.12(-3.51%)
Mar 22, 2019
3.560
3.560
3.320
3.360
17,250
-0.27(-7.44%)
Mar 21, 2019
3.590
3.680
3.560
3.630
4,485
-0.05(-1.37%)
Mar 20, 2019
3.680
3.720
3.560
3.680
2,714
+0.00(+0.00%)
Mar 19, 2019
3.760
3.760
3.600
3.680
7,896
+0.04(+1.10%)
Mar 18, 2019
3.760
3.760
3.579
3.640
2,917
+0.04(+1.11%)
Mar 15, 2019
3.720
3.720
3.529
3.600
14,275
-0.14(-3.79%)
Mar 14, 2019
3.640
3.820
3.520
3.742
14,117
+0.11(+3.14%)
Mar 13, 2019
3.400
4.320
3.320
3.628
154,130
+0.23(+6.71%)
Mar 12, 2019
3.400
3.456
3.304
3.400
5,797
+0.12(+3.66%)
Mar 11, 2019
3.400
3.400
3.200
3.280
6,914
-0.04(-1.20%)
Mar 08, 2019
3.320
3.400
3.200
3.320
8,175
+0.08(+2.48%)
Mar 07, 2019
3.124
3.472
3.000
3.240
15,550
+0.24(+7.96%)
Mar 06, 2019
3.094
3.136
3.000
3.001
6,734
-0.16(-5.04%)
Mar 05, 2019
3.120
3.325
3.094
3.160
12,432
-0.10(-3.07%)
Mar 04, 2019
3.480
3.480
3.224
3.260
11,916
-0.22(-6.32%)
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
.