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 (%)
Aug 30, 2019
1.850
1.986
1.850
1.950
35,300
+0.10(+5.41%)
Aug 29, 2019
1.980
1.990
1.726
1.850
110,210
-0.13(-6.57%)
Aug 28, 2019
2.070
2.160
1.980
1.980
52,671
-0.10(-4.81%)
Aug 27, 2019
2.270
2.281
2.080
2.080
63,898
-0.20(-8.77%)
Aug 26, 2019
2.330
2.330
2.200
2.280
108,813
-0.01(-0.39%)
Aug 23, 2019
2.190
2.850
2.120
2.289
1,041,600
+0.16(+7.46%)
Aug 22, 2019
2.180
2.199
2.000
2.130
74,228
-0.08(-3.62%)
Aug 21, 2019
2.190
2.370
2.140
2.210
172,551
-0.07(-3.07%)
Aug 20, 2019
1.860
2.590
1.860
2.280
924,252
+0.42(+22.58%)
Aug 19, 2019
1.810
2.280
1.770
1.860
248,744
+0.09(+5.08%)
Aug 16, 2019
1.700
1.840
1.560
1.770
180,400
+0.07(+4.12%)
Aug 15, 2019
1.920
2.020
1.650
1.700
153,144
-0.38(-18.27%)
Aug 14, 2019
2.197
2.197
2.080
2.080
27,596
+0.00(+0.00%)
Aug 13, 2019
2.160
2.160
2.080
2.080
12,676
-0.00(-0.08%)
Aug 12, 2019
2.200
2.240
2.082
2.082
16,028
-0.13(-5.88%)
Aug 09, 2019
2.360
2.377
2.180
2.212
5,175
-0.03(-1.27%)
Aug 08, 2019
2.240
2.320
2.200
2.240
4,454
+0.04(+1.80%)
Aug 07, 2019
2.200
2.240
2.200
2.200
6,876
+0.04(+1.68%)
Aug 06, 2019
2.160
2.368
2.120
2.164
14,040
-0.04(-1.65%)
Aug 05, 2019
2.261
2.331
2.198
2.200
11,094
-0.16(-6.72%)
Aug 02, 2019
2.440
2.480
2.280
2.359
33,825
+0.12(+5.30%)
Aug 01, 2019
2.400
2.556
2.240
2.240
148,117
-0.24(-9.68%)
Jul 31, 2019
2.480
2.560
2.480
2.480
10,651
+0.00(+0.00%)
Jul 30, 2019
2.480
2.640
2.480
2.480
107,948
-0.02(-0.94%)
Jul 29, 2019
2.520
2.560
2.480
2.504
10,965
-0.03(-1.26%)
Jul 26, 2019
2.600
2.628
2.525
2.536
9,000
-0.06(-2.24%)
Jul 25, 2019
2.560
2.594
2.480
2.594
10,209
+0.09(+3.74%)
Jul 24, 2019
2.480
2.556
2.480
2.500
4,654
+0.02(+0.81%)
Jul 23, 2019
2.560
2.560
2.480
2.480
6,714
-0.01(-0.31%)
Jul 22, 2019
2.520
2.560
2.480
2.488
6,936
-0.03(-1.30%)
Jul 19, 2019
2.480
2.596
2.480
2.520
5,975
+0.03(+1.12%)
Jul 18, 2019
2.520
2.560
2.480
2.492
5,813
-0.09(-3.37%)
Jul 17, 2019
2.624
2.624
2.520
2.579
4,664
+0.02(+0.64%)
Jul 16, 2019
2.492
2.624
2.480
2.563
7,791
+0.09(+3.51%)
Jul 15, 2019
2.520
2.560
2.468
2.476
770
-0.04(-1.75%)
Jul 12, 2019
2.580
2.580
2.440
2.520
2,675
+0.06(+2.44%)
Jul 11, 2019
2.520
2.572
2.456
2.460
5,412
-0.06(-2.40%)
Jul 10, 2019
2.524
2.590
2.520
2.520
5,088
+0.00(+0.02%)
Jul 09, 2019
2.520
2.636
2.520
2.520
11,319
-0.03(-1.22%)
Jul 08, 2019
2.601
2.601
2.480
2.551
13,333
-0.05(-1.91%)
Jul 05, 2019
2.480
2.636
2.480
2.601
17,950
+0.08(+3.21%)
Jul 03, 2019
2.600
2.600
2.480
2.520
9,450
+0.06(+2.44%)
Jul 02, 2019
2.640
2.640
2.440
2.460
24,043
+0.01(+0.26%)
Jul 01, 2019
2.400
2.560
2.400
2.454
22,119
+0.09(+3.97%)
Jun 28, 2019
2.440
2.440
2.320
2.360
8,475
-0.04(-1.67%)
Jun 27, 2019
2.360
2.426
2.320
2.400
5,908
+0.00(+0.00%)
Jun 26, 2019
2.400
2.442
2.200
2.400
18,047
-0.04(-1.74%)
Jun 25, 2019
2.400
2.504
2.400
2.442
5,739
+0.00(+0.03%)
Jun 24, 2019
2.518
2.548
2.400
2.442
20,003
-0.08(-3.08%)
Jun 21, 2019
2.480
2.543
2.480
2.519
4,925
-0.02(-0.91%)
Jun 20, 2019
2.540
2.598
2.440
2.542
11,519
+0.00(+0.09%)
Jun 19, 2019
2.522
2.637
2.494
2.540
4,500
+0.02(+0.68%)
Jun 18, 2019
2.640
2.640
2.522
2.523
2,889
-0.04(-1.45%)
Jun 17, 2019
2.640
2.640
2.534
2.560
11,387
-0.08(-3.03%)
Jun 14, 2019
2.640
2.680
2.600
2.640
11,750
+0.04(+1.54%)
Jun 13, 2019
2.600
2.600
2.480
2.600
11,017
+0.00(+0.00%)
Jun 12, 2019
2.640
2.640
2.520
2.600
29,518
+0.03(+1.21%)
Jun 11, 2019
2.480
2.600
2.440
2.569
48,938
+0.06(+2.52%)
Jun 10, 2019
2.400
2.520
2.320
2.506
41,226
+0.19(+8.32%)
Jun 07, 2019
2.200
2.316
2.200
2.313
33,675
+0.03(+1.46%)
Jun 06, 2019
2.439
2.439
2.244
2.280
34,611
-0.13(-5.47%)
Jun 05, 2019
2.440
2.516
2.360
2.412
53,963
-0.01(-0.35%)
Jun 04, 2019
2.440
2.560
2.402
2.420
18,093
-0.02(-0.79%)
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
.