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
)
1.700
UNCHANGED
Streaming Delayed Price
Updated: 3:59 PM EDT, Jun 17, 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 (%)
Aug 31, 2017
3.000
3.160
2.960
3.000
25,509
+0.00(+0.00%)
Aug 30, 2017
3.040
3.200
2.920
3.000
26,016
-0.04(-1.32%)
Aug 29, 2017
3.005
3.200
2.928
3.040
12,513
-0.04(-1.30%)
Aug 28, 2017
2.960
3.160
2.932
3.080
19,998
+0.00(+0.00%)
Aug 25, 2017
3.192
3.276
2.892
3.080
40,022
+0.04(+1.32%)
Aug 24, 2017
2.880
3.400
2.880
3.040
71,337
+0.24(+8.57%)
Aug 23, 2017
3.240
3.320
2.800
2.800
11,224
-0.44(-13.57%)
Aug 22, 2017
3.280
3.280
3.000
3.240
16,764
+0.06(+1.87%)
Aug 21, 2017
3.280
3.280
3.080
3.180
9,201
-0.09(-2.75%)
Aug 18, 2017
3.320
3.320
3.168
3.270
5,848
-0.05(-1.47%)
Aug 17, 2017
3.280
3.320
3.202
3.319
7,002
+0.04(+1.22%)
Aug 16, 2017
3.240
3.280
3.132
3.279
12,031
-0.00(-0.04%)
Aug 15, 2017
3.280
3.280
3.124
3.280
7,868
+0.00(+0.00%)
Aug 14, 2017
3.240
3.280
3.160
3.280
8,454
+0.06(+1.90%)
Aug 11, 2017
3.120
3.220
3.120
3.219
19,909
+0.06(+1.86%)
Aug 10, 2017
3.200
3.200
3.120
3.160
5,243
-0.00(-0.03%)
Aug 09, 2017
3.160
3.200
3.080
3.161
25,325
+0.04(+1.28%)
Aug 08, 2017
3.040
3.244
3.040
3.121
24,375
-0.12(-3.67%)
Aug 07, 2017
3.320
3.360
3.200
3.240
35,846
-0.09(-2.64%)
Aug 04, 2017
3.364
3.440
3.327
3.328
13,631
-0.04(-1.15%)
Aug 03, 2017
3.436
3.480
3.360
3.366
10,717
-0.07(-2.14%)
Aug 02, 2017
3.360
3.520
3.330
3.440
5,792
+0.02(+0.64%)
Aug 01, 2017
3.600
3.600
3.400
3.418
16,174
+0.02(+0.53%)
Jul 31, 2017
3.520
3.520
3.320
3.400
11,356
+0.00(+0.00%)
Jul 28, 2017
3.480
3.480
3.360
3.400
7,507
+0.00(+0.00%)
Jul 27, 2017
3.400
3.480
3.320
3.400
26,968
-0.04(-1.16%)
Jul 26, 2017
3.320
3.480
3.320
3.440
12,638
-0.03(-0.92%)
Jul 25, 2017
3.440
3.520
3.200
3.472
15,308
-0.01(-0.23%)
Jul 24, 2017
3.343
3.600
3.343
3.480
15,048
-0.12(-3.23%)
Jul 21, 2017
3.580
3.600
3.431
3.596
10,689
+0.04(+1.01%)
Jul 20, 2017
3.600
3.600
3.400
3.560
16,391
+0.12(+3.49%)
Jul 19, 2017
3.436
3.440
3.284
3.440
16,995
+0.07(+2.10%)
Jul 18, 2017
3.360
3.440
3.321
3.369
19,345
-0.07(-1.90%)
Jul 17, 2017
3.440
3.440
3.320
3.434
5,367
-0.01(-0.16%)
Jul 14, 2017
3.356
3.480
3.340
3.440
5,435
+0.00(+0.00%)
Jul 13, 2017
3.480
3.540
3.320
3.440
9,874
-0.06(-1.59%)
Jul 12, 2017
3.600
3.613
3.320
3.496
13,828
+0.02(+0.45%)
Jul 11, 2017
3.520
3.520
3.400
3.480
15,395
-0.04(-1.15%)
Jul 10, 2017
3.755
3.755
3.440
3.520
17,031
-0.11(-3.07%)
Jul 07, 2017
3.480
3.668
3.440
3.632
23,735
+0.23(+6.80%)
Jul 06, 2017
3.562
3.624
3.284
3.401
17,800
-0.24(-6.56%)
Jul 05, 2017
3.760
3.760
3.560
3.640
32,268
-0.04(-1.10%)
Jul 03, 2017
3.720
3.720
3.520
3.680
2,770
+0.08(+2.11%)
Jun 30, 2017
3.680
3.680
3.600
3.604
17,215
-0.08(-2.07%)
Jun 29, 2017
3.640
3.760
3.560
3.680
12,124
+0.08(+2.15%)
Jun 28, 2017
3.520
3.640
3.480
3.602
10,243
+0.12(+3.51%)
Jun 27, 2017
3.400
3.600
3.400
3.480
9,976
-0.04(-1.13%)
Jun 26, 2017
3.520
3.560
3.364
3.520
10,848
-0.01(-0.31%)
Jun 23, 2017
3.640
3.721
3.248
3.531
49,884
-0.03(-0.82%)
Jun 22, 2017
3.440
3.680
3.400
3.560
68,286
+0.04(+1.14%)
Jun 21, 2017
3.320
3.600
3.280
3.520
50,637
+0.20(+6.02%)
Jun 20, 2017
3.360
3.360
3.200
3.320
37,408
+0.12(+3.89%)
Jun 19, 2017
3.000
3.222
3.000
3.196
24,699
+0.16(+5.37%)
Jun 16, 2017
3.072
3.152
3.000
3.033
44,703
-0.14(-4.51%)
Jun 15, 2017
3.308
3.308
3.000
3.176
26,174
-0.02(-0.75%)
Jun 14, 2017
3.360
3.360
3.160
3.200
29,051
-0.05(-1.48%)
Jun 13, 2017
3.320
3.400
3.200
3.248
30,368
-0.07(-2.15%)
Jun 12, 2017
3.440
3.440
3.240
3.319
27,034
+0.03(+0.80%)
Jun 09, 2017
3.320
3.440
3.240
3.293
36,619
-0.05(-1.41%)
Jun 08, 2017
3.264
3.440
3.200
3.340
53,417
-0.02(-0.58%)
Jun 07, 2017
3.915
3.915
3.160
3.360
134,417
-0.42(-11.03%)
Jun 06, 2017
4.360
4.400
3.681
3.776
130,231
-0.54(-12.59%)
Jun 05, 2017
4.360
4.400
4.320
4.320
22,014
-0.04(-0.92%)
Jun 02, 2017
4.360
4.400
4.320
4.360
12,389
+0.04(+0.93%)
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
.