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
)
1.770
-0.100 (-5.35%)
Streaming Delayed Price
Updated: 3:59 PM EDT, Jun 6, 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 (%)
Jul 31, 2018
4.560
4.920
4.520
4.720
78,278
+0.16(+3.51%)
Jul 30, 2018
4.480
4.720
4.480
4.560
39,650
-0.04(-0.87%)
Jul 27, 2018
4.960
4.960
4.600
4.600
18,625
-0.40(-8.00%)
Jul 26, 2018
5.000
4.800
5.000
44,252
+0.20(+4.17%)
Jul 25, 2018
4.800
5.040
4.800
4.800
53,274
-0.20(-4.00%)
Jul 24, 2018
5.040
5.280
5.000
5.000
41,231
-0.08(-1.57%)
Jul 23, 2018
5.360
5.360
5.000
5.080
29,651
-0.21(-3.99%)
Jul 20, 2018
5.240
5.342
5.200
5.291
24,672
+0.01(+0.23%)
Jul 19, 2018
5.320
5.400
5.160
5.279
46,104
-0.00(-0.02%)
Jul 18, 2018
5.280
5.400
5.040
5.280
71,615
-0.04(-0.75%)
Jul 17, 2018
5.520
5.600
5.040
5.320
444,590
-0.60(-10.14%)
Jul 16, 2018
5.760
8.160
5.480
5.920
6,168,921
+1.56(+35.78%)
Jul 13, 2018
4.360
4.360
4.200
4.360
8,803
+0.12(+2.83%)
Jul 12, 2018
4.280
4.360
4.120
4.240
8,208
-0.12(-2.75%)
Jul 11, 2018
4.240
4.360
4.120
4.360
10,598
+0.12(+2.83%)
Jul 10, 2018
4.360
4.360
4.160
4.240
9,558
+0.00(+0.00%)
Jul 09, 2018
4.280
4.400
4.200
4.240
12,295
+0.04(+0.95%)
Jul 06, 2018
4.200
4.356
4.160
4.200
14,551
+0.00(+0.00%)
Jul 05, 2018
4.120
4.240
4.080
4.200
13,078
+0.12(+2.94%)
Jul 03, 2018
4.080
4.080
4.080
0
+0.24(+6.25%)
Jul 02, 2018
3.989
4.200
3.720
3.840
12,903
-0.12(-3.02%)
Jun 29, 2018
3.920
3.960
3.840
3.960
24,078
+0.12(+3.11%)
Jun 28, 2018
3.800
3.840
3.720
3.840
8,190
+0.09(+2.37%)
Jun 27, 2018
4.120
4.120
3.720
3.751
46,355
-0.41(-9.83%)
Jun 26, 2018
4.200
4.200
4.120
4.160
14,386
+0.04(+0.97%)
Jun 25, 2018
4.160
4.240
4.040
4.120
28,468
-0.12(-2.83%)
Jun 22, 2018
4.320
4.320
4.200
4.240
7,804
-0.08(-1.85%)
Jun 21, 2018
4.280
4.364
4.280
4.320
6,312
+0.04(+0.93%)
Jun 20, 2018
4.320
4.400
4.280
4.280
4,992
-0.12(-2.73%)
Jun 19, 2018
4.440
4.600
4.200
4.400
14,536
+0.12(+2.80%)
Jun 18, 2018
4.440
4.440
4.240
4.280
10,641
-0.12(-2.73%)
Jun 15, 2018
4.440
4.440
4.400
9,844
-0.04(-0.90%)
Jun 14, 2018
4.680
4.680
4.400
4.440
10,623
-0.04(-0.89%)
Jun 13, 2018
4.680
4.680
4.480
4.480
8,994
-0.20(-4.27%)
Jun 12, 2018
4.560
4.760
4.560
4.680
20,186
+0.16(+3.54%)
Jun 11, 2018
4.560
4.650
4.480
4.520
7,127
-0.12(-2.59%)
Jun 08, 2018
4.560
4.668
4.480
4.640
22,615
+0.16(+3.57%)
Jun 07, 2018
4.640
4.836
4.400
4.480
22,973
+0.08(+1.82%)
Jun 06, 2018
4.480
4.640
4.400
4.400
10,093
-0.16(-3.51%)
Jun 05, 2018
4.400
4.800
4.400
4.560
18,009
+0.24(+5.56%)
Jun 04, 2018
4.360
4.614
4.280
4.320
20,295
-0.16(-3.57%)
Jun 01, 2018
4.560
4.676
4.440
4.480
4,623
-0.04(-0.88%)
May 31, 2018
4.600
4.680
4.280
4.520
15,611
+0.04(+0.89%)
May 30, 2018
4.800
4.800
4.120
4.480
38,628
-0.20(-4.27%)
May 29, 2018
4.920
4.920
4.589
4.680
16,316
-0.16(-3.31%)
May 25, 2018
4.840
4.840
4.840
0
-0.04(-0.82%)
May 24, 2018
5.000
5.000
4.880
4.880
12,869
-0.12(-2.40%)
May 23, 2018
5.000
5.040
4.920
5.000
7,071
+0.12(+2.46%)
May 22, 2018
5.000
5.080
4.880
4.880
9,007
-0.12(-2.40%)
May 21, 2018
5.040
5.195
4.960
5.000
16,273
-0.00(-0.01%)
May 18, 2018
5.080
5.080
4.854
5.000
13,105
-0.08(-1.57%)
May 17, 2018
5.200
5.200
4.880
5.080
15,517
+0.12(+2.42%)
May 16, 2018
5.400
5.400
4.960
4.960
30,236
-0.40(-7.46%)
May 15, 2018
4.920
5.520
4.800
5.360
38,768
+0.48(+9.84%)
May 14, 2018
4.840
4.960
4.800
4.880
4,011
+0.08(+1.67%)
May 11, 2018
4.720
4.920
4.720
4.800
7,072
+0.08(+1.69%)
May 10, 2018
4.720
4.800
4.720
4.720
7,290
+0.00(+0.00%)
May 09, 2018
4.560
5.280
4.560
4.720
13,335
-0.04(-0.84%)
May 08, 2018
4.920
5.000
4.720
4.760
7,606
-0.08(-1.65%)
May 07, 2018
4.920
5.040
4.720
4.840
4,011
-0.04(-0.82%)
May 04, 2018
4.646
5.092
4.640
4.880
9,591
+0.24(+5.17%)
May 03, 2018
4.920
5.026
4.640
4.640
11,990
-0.32(-6.45%)
May 02, 2018
4.840
5.080
4.814
4.960
6,608
+0.08(+1.64%)
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
.