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, 2022
1.400
1.510
1.400
1.470
22,317
+0.03(+2.08%)
Aug 30, 2022
1.450
1.470
1.390
1.440
50,952
-0.01(-0.69%)
Aug 29, 2022
1.490
1.490
1.436
1.450
15,099
-0.05(-3.33%)
Aug 26, 2022
1.580
1.600
1.482
1.500
97,029
-0.07(-4.46%)
Aug 25, 2022
1.610
1.613
1.510
1.570
30,409
+0.00(+0.06%)
Aug 24, 2022
1.630
1.630
1.500
1.569
17,843
+0.01(+0.58%)
Aug 23, 2022
1.580
1.580
1.520
1.560
15,277
+0.03(+1.96%)
Aug 22, 2022
1.520
1.640
1.520
1.530
45,751
+0.01(+0.66%)
Aug 19, 2022
1.550
1.590
1.500
1.520
52,936
-0.05(-3.18%)
Aug 18, 2022
1.600
1.630
1.560
1.570
16,533
-0.04(-2.48%)
Aug 17, 2022
1.650
1.720
1.580
1.610
355,383
-0.01(-0.92%)
Aug 16, 2022
1.650
1.650
1.611
1.625
26,269
-0.02(-1.52%)
Aug 15, 2022
1.650
1.700
1.610
1.650
63,009
-0.03(-1.79%)
Aug 12, 2022
1.720
1.738
1.632
1.680
46,353
+0.00(+0.00%)
Aug 11, 2022
1.670
1.790
1.617
1.680
327,420
+0.02(+1.20%)
Aug 10, 2022
1.530
1.750
1.532
1.660
419,750
+0.17(+11.41%)
Aug 09, 2022
1.610
1.620
1.480
1.490
44,101
-0.10(-6.29%)
Aug 08, 2022
1.610
1.620
1.570
1.590
33,528
+0.03(+1.92%)
Aug 05, 2022
1.480
1.590
1.480
1.560
61,341
+0.03(+1.63%)
Aug 04, 2022
1.500
1.630
1.450
1.535
217,369
+0.03(+2.33%)
Aug 03, 2022
1.420
1.510
1.410
1.500
39,022
+0.01(+0.67%)
Aug 02, 2022
1.540
1.570
1.410
1.490
57,708
-0.04(-2.61%)
Aug 01, 2022
1.620
1.620
1.430
1.530
59,805
-0.07(-4.38%)
Jul 29, 2022
1.490
1.600
1.470
1.600
76,583
+0.12(+8.11%)
Jul 28, 2022
1.500
1.510
1.470
1.480
93,864
+0.01(+0.68%)
Jul 27, 2022
1.480
1.480
1.440
1.470
19,225
-0.01(-0.34%)
Jul 26, 2022
1.450
1.500
1.440
1.475
89,192
+0.03(+2.37%)
Jul 25, 2022
1.470
1.470
1.410
1.441
11,062
-0.01(-0.56%)
Jul 22, 2022
1.500
1.500
1.410
1.449
20,760
-0.04(-2.75%)
Jul 21, 2022
1.510
1.510
1.420
1.490
63,104
-0.01(-0.67%)
Jul 20, 2022
1.430
1.500
1.430
1.500
26,628
+0.03(+2.04%)
Jul 19, 2022
1.476
1.481
1.460
1.470
19,138
+0.02(+1.46%)
Jul 18, 2022
1.490
1.490
1.449
1.449
32,488
-0.00(-0.08%)
Jul 15, 2022
1.450
1.490
1.384
1.450
75,710
+0.03(+2.11%)
Jul 14, 2022
1.330
1.520
1.298
1.420
306,695
+0.10(+7.58%)
Jul 13, 2022
1.270
1.340
1.247
1.320
43,932
-0.01(-0.75%)
Jul 12, 2022
1.340
1.360
1.210
1.330
47,962
+0.01(+0.76%)
Jul 11, 2022
1.340
1.370
1.314
1.320
46,072
-0.04(-2.94%)
Jul 08, 2022
1.470
1.470
1.313
1.360
72,360
+0.06(+4.62%)
Jul 07, 2022
1.480
1.500
1.300
1.300
203,706
-0.24(-15.58%)
Jul 06, 2022
1.220
1.700
1.220
1.540
655,658
+0.26(+20.31%)
Jul 05, 2022
1.280
1.290
1.195
1.280
62,970
+0.07(+5.79%)
Jul 01, 2022
1.150
1.211
1.140
1.210
25,676
+0.05(+4.31%)
Jun 30, 2022
1.240
1.250
1.160
1.160
80,742
-0.08(-6.07%)
Jun 29, 2022
1.290
1.290
1.210
1.235
20,315
-0.04(-3.52%)
Jun 28, 2022
1.290
1.290
1.250
1.280
19,745
+0.01(+0.39%)
Jun 27, 2022
1.280
1.287
1.250
1.275
10,829
-0.01(-0.39%)
Jun 24, 2022
1.290
1.290
1.250
1.280
30,781
+0.01(+0.79%)
Jun 23, 2022
1.270
1.280
1.220
1.270
42,886
-0.00(-0.39%)
Jun 22, 2022
1.170
1.290
1.170
1.275
25,950
+0.03(+2.82%)
Jun 21, 2022
1.200
1.250
1.138
1.240
24,433
+0.06(+5.00%)
Jun 17, 2022
1.250
1.250
1.140
1.181
39,715
+0.03(+2.63%)
Jun 16, 2022
1.130
1.190
1.100
1.151
31,066
+0.02(+1.82%)
Jun 15, 2022
1.170
1.170
1.130
1.130
29,346
-0.06(-5.04%)
Jun 14, 2022
1.270
1.270
1.100
1.190
56,208
+0.02(+1.71%)
Jun 13, 2022
1.170
1.250
1.150
1.170
47,073
-0.01(-0.43%)
Jun 10, 2022
1.220
1.220
1.170
1.175
46,265
-0.05(-4.47%)
Jun 09, 2022
1.260
1.260
1.200
1.230
39,155
-0.02(-1.60%)
Jun 08, 2022
1.250
1.270
1.240
1.250
28,472
+0.01(+0.81%)
Jun 07, 2022
1.230
1.240
1.200
1.240
12,725
+0.02(+1.64%)
Jun 06, 2022
1.260
1.260
1.220
1.220
26,598
-0.02(-1.21%)
Jun 03, 2022
1.220
1.260
1.220
1.235
16,570
-0.00(-0.40%)
Jun 02, 2022
1.270
1.290
1.230
1.240
28,106
-0.02(-1.98%)
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
.