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 (%)
Jun 30, 2020
2.350
2.540
2.200
2.280
2,090,718
-0.21(-8.43%)
Jun 29, 2020
2.090
2.490
2.080
2.490
6,144,209
+0.44(+21.46%)
Jun 26, 2020
2.050
2.080
1.990
2.050
682,600
+0.02(+0.99%)
Jun 25, 2020
2.010
2.130
1.980
2.030
791,891
-0.10(-4.69%)
Jun 24, 2020
2.240
2.240
2.090
2.130
1,019,751
-0.12(-5.33%)
Jun 23, 2020
2.200
2.280
2.140
2.250
871,014
+0.06(+2.74%)
Jun 22, 2020
2.120
2.230
2.080
2.190
684,720
+0.10(+4.78%)
Jun 19, 2020
2.150
2.155
2.060
2.090
541,800
-0.06(-2.79%)
Jun 18, 2020
2.180
2.180
2.090
2.150
1,839,154
+0.05(+2.38%)
Jun 17, 2020
2.110
2.150
2.050
2.100
722,141
-0.03(-1.41%)
Jun 16, 2020
2.100
2.290
2.100
2.130
1,596,918
+0.04(+1.91%)
Jun 15, 2020
2.040
2.150
2.030
2.090
842,479
-0.04(-1.88%)
Jun 12, 2020
2.080
2.230
2.010
2.130
2,484,000
+0.09(+4.41%)
Jun 11, 2020
2.100
2.140
1.970
2.040
1,799,159
-0.13(-5.99%)
Jun 10, 2020
2.110
2.300
2.050
2.170
3,486,105
+0.06(+2.84%)
Jun 09, 2020
2.070
2.170
2.060
2.110
765,806
+0.00(+0.00%)
Jun 08, 2020
2.040
2.140
2.020
2.110
1,006,651
+0.10(+4.98%)
Jun 05, 2020
2.070
2.090
2.000
2.010
1,079,700
-0.06(-2.90%)
Jun 04, 2020
2.070
2.110
2.030
2.070
1,027,349
+0.00(+0.00%)
Jun 03, 2020
2.030
2.100
2.010
2.070
997,900
+0.04(+1.97%)
Jun 02, 2020
2.090
2.100
1.990
2.030
643,488
-0.07(-3.33%)
Jun 01, 2020
2.050
2.100
2.020
2.100
663,001
+0.06(+2.94%)
May 29, 2020
2.100
2.150
1.985
2.040
1,178,800
+0.00(+0.00%)
May 28, 2020
2.060
2.110
2.000
2.040
931,469
-0.02(-0.97%)
May 27, 2020
2.060
2.090
1.970
2.060
1,259,849
+0.05(+2.49%)
May 26, 2020
2.030
2.070
1.870
2.010
5,200,977
-0.39(-16.25%)
May 22, 2020
2.330
2.450
2.330
2.400
3,291,800
-0.05(-2.04%)
May 21, 2020
2.500
2.640
2.320
2.450
644,880
-0.01(-0.41%)
May 20, 2020
2.570
2.800
2.250
2.460
1,455,547
+0.00(+0.00%)
May 19, 2020
2.520
2.535
2.310
2.460
247,618
-0.06(-2.38%)
May 18, 2020
2.450
2.600
2.440
2.520
470,611
+0.08(+3.28%)
May 15, 2020
2.380
2.590
2.310
2.440
478,100
+0.07(+2.95%)
May 14, 2020
2.050
2.640
2.010
2.370
2,573,048
+0.26(+12.32%)
May 13, 2020
2.190
2.190
2.010
2.110
249,251
-0.06(-2.76%)
May 12, 2020
2.170
2.260
2.140
2.170
358,484
+0.03(+1.40%)
May 11, 2020
2.230
2.230
2.070
2.140
271,399
+0.03(+1.42%)
May 08, 2020
2.200
2.260
2.050
2.110
303,000
-0.10(-4.52%)
May 07, 2020
2.210
2.260
2.170
2.210
319,804
-0.09(-3.91%)
May 06, 2020
2.350
2.370
2.160
2.300
570,024
-0.05(-2.13%)
May 05, 2020
2.020
2.500
2.020
2.350
2,814,385
+0.31(+15.20%)
May 04, 2020
2.050
2.080
1.960
2.040
397,231
-0.01(-0.49%)
May 01, 2020
2.050
2.200
1.920
2.050
2,238,800
+0.18(+9.63%)
Apr 30, 2020
1.900
1.910
1.860
1.870
400,894
-0.05(-2.60%)
Apr 29, 2020
1.800
1.950
1.780
1.920
266,562
+0.08(+4.35%)
Apr 28, 2020
1.870
1.880
1.790
1.840
149,287
-0.03(-1.60%)
Apr 27, 2020
1.810
1.890
1.800
1.870
316,644
+0.05(+2.75%)
Apr 24, 2020
1.870
1.870
1.760
1.820
177,200
-0.02(-1.09%)
Apr 23, 2020
1.810
1.890
1.810
1.840
107,856
+0.01(+0.55%)
Apr 22, 2020
2.010
2.010
1.800
1.830
231,866
-0.05(-2.66%)
Apr 21, 2020
1.890
1.950
1.750
1.880
332,976
-0.02(-1.05%)
Apr 20, 2020
2.000
2.030
1.860
1.900
1,479,858
-0.40(-17.39%)
Apr 17, 2020
2.180
2.840
1.990
2.300
30,063,500
+0.67(+41.10%)
Apr 16, 2020
1.720
1.730
1.600
1.630
42,777
-0.06(-3.61%)
Apr 15, 2020
1.750
1.750
1.550
1.691
90,711
-0.06(-3.37%)
Apr 14, 2020
1.700
1.770
1.690
1.750
142,128
+0.05(+2.94%)
Apr 13, 2020
1.760
1.760
1.610
1.700
34,331
+0.01(+0.40%)
Apr 09, 2020
1.620
1.760
1.610
1.693
128,900
+0.09(+5.83%)
Apr 08, 2020
1.650
1.650
1.570
1.600
42,769
+0.02(+1.27%)
Apr 07, 2020
1.660
1.680
1.490
1.580
121,532
+0.05(+3.27%)
Apr 06, 2020
1.690
1.745
1.470
1.530
271,681
+0.08(+5.52%)
Apr 03, 2020
1.690
1.800
1.450
1.450
149,100
-0.16(-9.94%)
Apr 02, 2020
1.750
1.750
1.600
1.610
142,710
-0.02(-1.23%)
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
.