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 31, 2020
4.040
4.230
4.030
4.140
602,476
+0.15(+3.76%)
Aug 28, 2020
4.060
4.060
3.910
3.990
430,800
-0.04(-0.99%)
Aug 27, 2020
4.160
4.310
3.950
4.030
978,960
-0.24(-5.62%)
Aug 26, 2020
4.420
4.580
4.250
4.270
646,340
-0.31(-6.77%)
Aug 25, 2020
4.270
4.580
4.230
4.580
677,074
+0.06(+1.33%)
Aug 24, 2020
4.430
4.650
4.200
4.520
1,996,218
+0.42(+10.24%)
Aug 21, 2020
4.080
4.170
4.020
4.100
436,900
+0.02(+0.49%)
Aug 20, 2020
4.070
4.150
4.010
4.080
348,638
+0.00(+0.00%)
Aug 19, 2020
4.270
4.320
4.060
4.080
414,181
-0.14(-3.32%)
Aug 18, 2020
4.350
4.400
4.150
4.220
759,395
-0.07(-1.63%)
Aug 17, 2020
3.950
4.380
3.950
4.290
1,810,034
+0.39(+10.00%)
Aug 14, 2020
3.960
4.020
3.900
3.900
457,700
-0.05(-1.27%)
Aug 13, 2020
4.020
4.070
3.920
3.950
511,933
-0.14(-3.42%)
Aug 12, 2020
4.060
4.110
3.940
4.090
770,542
+0.01(+0.25%)
Aug 11, 2020
3.950
4.200
3.820
4.080
1,617,417
+0.10(+2.51%)
Aug 10, 2020
4.100
4.100
3.960
3.980
585,733
-0.13(-3.16%)
Aug 07, 2020
3.940
4.600
3.920
4.110
3,347,500
+0.20(+5.12%)
Aug 06, 2020
4.080
4.100
3.870
3.910
1,076,606
-0.15(-3.69%)
Aug 05, 2020
4.080
4.160
4.020
4.060
621,577
-0.06(-1.46%)
Aug 04, 2020
4.000
4.250
3.930
4.120
985,955
+0.04(+0.98%)
Aug 03, 2020
4.160
4.160
3.980
4.080
838,981
-0.09(-2.16%)
Jul 31, 2020
4.430
4.430
4.140
4.170
997,700
-0.23(-5.23%)
Jul 30, 2020
4.060
4.600
3.880
4.400
2,965,065
+0.29(+7.06%)
Jul 29, 2020
4.250
4.660
3.880
4.110
7,305,858
+0.29(+7.59%)
Jul 28, 2020
3.980
4.030
3.770
3.820
1,061,233
-0.19(-4.74%)
Jul 27, 2020
4.120
4.150
3.880
4.010
1,226,149
-0.08(-1.96%)
Jul 24, 2020
4.340
4.350
3.910
4.090
1,659,700
-0.18(-4.22%)
Jul 23, 2020
4.510
4.580
4.220
4.270
2,324,380
-0.32(-6.97%)
Jul 22, 2020
4.640
4.960
4.340
4.590
3,489,888
-0.24(-4.97%)
Jul 21, 2020
4.500
5.780
4.500
4.830
9,894,720
+0.52(+12.06%)
Jul 20, 2020
4.990
4.990
3.880
4.310
12,441,968
-0.89(-17.12%)
Jul 16, 2020
5.200
5.200
5.200
0
-0.47(-8.29%)
Jul 15, 2020
2.770
10.30
2.640
5.670
375,202,368
+3.41(+150.88%)
Jul 14, 2020
2.290
2.300
2.190
2.260
455,666
-0.03(-1.31%)
Jul 13, 2020
2.390
2.420
2.250
2.290
554,887
-0.06(-2.55%)
Jul 10, 2020
2.390
2.460
2.320
2.350
598,000
-0.06(-2.49%)
Jul 09, 2020
2.370
2.440
2.310
2.410
790,033
+0.12(+5.24%)
Jul 08, 2020
2.290
2.330
2.230
2.290
359,110
-0.01(-0.43%)
Jul 07, 2020
2.250
2.320
2.210
2.300
461,151
+0.07(+3.14%)
Jul 06, 2020
2.390
2.400
2.220
2.230
702,947
-0.18(-7.47%)
Jul 02, 2020
2.320
2.450
2.180
2.410
1,129,300
+0.09(+3.88%)
Jul 01, 2020
2.250
2.400
2.250
2.320
586,983
+0.04(+1.75%)
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%)
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
.