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 (%)
Sep 30, 2015
7.240
7.440
7.040
7.120
15,715
-0.04(-0.56%)
Sep 29, 2015
7.720
7.720
6.880
7.160
47,333
-0.40(-5.29%)
Sep 28, 2015
8.280
8.280
7.520
7.560
39,503
-0.76(-9.13%)
Sep 25, 2015
8.960
8.960
8.240
8.320
32,894
-0.36(-4.15%)
Sep 24, 2015
9.000
9.120
8.560
8.680
34,054
-0.36(-3.98%)
Sep 23, 2015
9.160
9.240
9.040
9.040
16,315
-0.12(-1.31%)
Sep 22, 2015
9.360
9.520
9.120
9.160
25,767
-0.28(-2.97%)
Sep 21, 2015
10.20
10.32
9.400
9.440
36,958
-0.40(-4.07%)
Sep 18, 2015
9.360
10.24
9.320
9.840
102,904
+0.48(+5.13%)
Sep 17, 2015
9.240
9.720
9.240
9.360
43,727
+0.24(+2.63%)
Sep 16, 2015
9.360
9.520
9.080
9.120
18,324
-0.04(-0.44%)
Sep 15, 2015
9.360
9.548
9.160
9.160
20,852
-0.32(-3.38%)
Sep 14, 2015
9.360
9.520
9.200
9.480
16,562
+0.08(+0.85%)
Sep 11, 2015
9.320
9.840
9.000
9.400
93,900
+0.08(+0.86%)
Sep 10, 2015
9.160
9.440
8.920
9.320
32,542
+0.20(+2.19%)
Sep 09, 2015
10.00
10.00
9.040
9.120
28,282
-0.60(-6.17%)
Sep 08, 2015
9.480
9.840
9.360
9.720
29,911
+0.28(+2.97%)
Sep 04, 2015
9.120
9.440
9.440
9.440
14,250
+0.12(+1.29%)
Sep 03, 2015
9.440
9.755
9.240
9.320
24,106
-0.04(-0.43%)
Sep 02, 2015
9.200
9.800
9.200
9.360
21,011
+0.08(+0.87%)
Sep 01, 2015
9.200
10.16
8.840
9.280
50,659
-0.08(-0.86%)
Aug 31, 2015
9.320
9.800
9.240
9.360
42,467
+0.16(+1.74%)
Aug 28, 2015
8.760
9.200
8.600
9.200
73,745
+0.64(+7.48%)
Aug 27, 2015
8.600
8.880
8.240
8.560
57,294
+0.32(+3.88%)
Aug 26, 2015
8.280
8.440
8.040
8.240
72,890
-0.04(-0.48%)
Aug 25, 2015
8.880
9.220
8.280
8.280
32,142
-0.20(-2.36%)
Aug 24, 2015
8.800
9.480
8.000
8.480
50,304
-1.00(-10.54%)
Aug 21, 2015
10.44
10.44
8.920
9.480
49,810
-0.80(-7.78%)
Aug 20, 2015
10.64
10.80
10.00
10.28
55,416
-0.48(-4.46%)
Aug 19, 2015
10.80
11.04
10.60
10.76
22,510
-0.08(-0.74%)
Aug 18, 2015
10.92
11.20
10.72
10.84
25,056
+0.00(+0.00%)
Aug 17, 2015
11.00
11.20
10.52
10.84
33,521
+0.20(+1.88%)
Aug 14, 2015
10.76
11.16
10.60
10.64
34,982
-0.28(-2.57%)
Aug 13, 2015
11.52
11.52
10.92
10.92
40,080
-0.52(-4.55%)
Aug 12, 2015
11.44
11.52
11.20
11.44
38,373
+0.00(+0.00%)
Aug 11, 2015
11.56
11.72
11.40
11.44
36,231
-0.16(-1.38%)
Aug 10, 2015
11.80
12.30
11.44
11.60
72,971
-0.44(-3.65%)
Aug 07, 2015
12.36
12.36
11.56
12.04
73,308
-0.12(-0.99%)
Aug 06, 2015
13.44
13.48
11.92
12.16
451,476
+0.96(+8.57%)
Aug 05, 2015
11.76
12.00
11.20
11.20
43,776
-0.68(-5.72%)
Aug 04, 2015
11.72
12.27
11.44
11.88
33,742
+0.16(+1.37%)
Aug 03, 2015
12.80
12.96
11.56
11.72
72,056
-0.92(-7.28%)
Jul 31, 2015
12.76
13.03
12.48
12.64
33,836
-0.12(-0.94%)
Jul 30, 2015
13.00
13.04
12.40
12.76
34,201
-0.28(-2.15%)
Jul 29, 2015
13.52
13.76
13.00
13.04
48,940
-0.64(-4.68%)
Jul 28, 2015
13.16
13.72
12.80
13.68
54,619
+0.36(+2.70%)
Jul 27, 2015
12.88
14.24
12.60
13.32
134,722
-0.12(-0.89%)
Jul 24, 2015
13.68
14.28
13.00
13.44
250,334
-0.24(-1.75%)
Jul 23, 2015
14.44
14.89
13.08
13.68
160,518
-0.84(-5.79%)
Jul 22, 2015
13.60
15.08
13.56
14.52
258,485
+0.48(+3.42%)
Jul 21, 2015
14.56
14.56
13.36
14.04
338,779
-0.80(-5.39%)
Jul 20, 2015
15.36
16.40
14.12
14.84
1,719,000
+0.72(+5.10%)
Jul 17, 2015
11.72
14.56
11.60
14.12
500,009
+2.32(+19.66%)
Jul 16, 2015
11.48
12.00
11.48
11.80
28,740
+0.28(+2.43%)
Jul 15, 2015
11.80
11.92
11.36
11.52
33,960
-0.36(-3.03%)
Jul 14, 2015
12.56
12.60
11.80
11.88
75,632
-0.24(-1.98%)
Jul 13, 2015
11.72
12.68
11.53
12.12
137,014
+0.40(+3.41%)
Jul 10, 2015
10.48
12.60
10.36
11.72
343,527
+1.32(+12.69%)
Jul 09, 2015
10.68
11.00
10.40
10.40
59,760
-0.16(-1.52%)
Jul 08, 2015
11.04
11.16
10.56
10.56
72,336
-0.92(-8.01%)
Jul 07, 2015
12.08
12.40
11.24
11.48
69,835
-0.68(-5.59%)
Jul 06, 2015
12.32
12.63
12.04
12.16
30,154
-0.32(-2.56%)
Jul 02, 2015
13.04
12.48
12.48
12.48
36,350
-0.16(-1.27%)
Jul 01, 2015
12.52
13.15
12.52
12.64
64,666
+0.48(+3.95%)
Jun 30, 2015
12.84
12.84
12.00
12.16
65,666
-0.24(-1.94%)
Jun 29, 2015
12.52
13.12
12.40
12.40
57,281
-0.48(-3.73%)
Jun 26, 2015
14.12
14.32
12.40
12.88
100,822
-1.20(-8.52%)
Jun 25, 2015
14.08
14.44
14.04
14.08
20,857
-0.20(-1.40%)
Jun 24, 2015
14.12
14.48
14.00
14.28
32,686
+0.24(+1.71%)
Jun 23, 2015
14.76
14.84
14.04
14.04
98,102
-0.68(-4.62%)
Jun 22, 2015
15.32
15.56
14.64
14.72
77,352
-0.40(-2.65%)
Jun 19, 2015
15.52
15.56
15.00
15.12
43,182
-0.28(-1.82%)
Jun 18, 2015
15.64
15.64
15.40
15.40
36,441
-0.12(-0.77%)
Jun 17, 2015
15.68
15.88
15.44
15.52
35,007
-0.16(-1.02%)
Jun 16, 2015
15.76
16.08
15.52
15.68
32,892
-0.12(-0.76%)
Jun 15, 2015
15.92
16.11
15.68
15.80
16,629
-0.20(-1.25%)
Jun 12, 2015
15.92
16.16
15.92
16.00
33,444
+0.24(+1.52%)
Jun 11, 2015
16.08
16.36
15.64
15.76
26,961
-0.36(-2.23%)
Jun 10, 2015
16.44
16.48
16.08
16.12
49,220
+0.20(+1.26%)
Jun 09, 2015
15.68
16.56
15.32
15.92
92,750
+0.24(+1.53%)
Jun 08, 2015
15.72
15.96
15.64
15.68
34,293
-0.16(-1.01%)
Jun 05, 2015
15.68
16.10
15.68
15.84
37,549
-0.08(-0.50%)
Jun 04, 2015
16.08
16.48
15.64
15.92
73,465
-0.32(-1.97%)
Jun 03, 2015
15.72
16.68
15.72
16.24
96,454
+0.40(+2.53%)
Jun 02, 2015
15.60
16.11
15.40
15.84
64,893
+0.12(+0.76%)
Jun 01, 2015
16.40
16.51
15.68
15.72
74,077
-0.52(-3.20%)
May 29, 2015
16.92
17.32
16.24
16.24
261,499
-1.56(-8.76%)
May 28, 2015
15.80
17.92
15.20
17.80
760,019
+2.00(+12.66%)
May 27, 2015
15.96
16.16
15.64
15.80
88,768
-0.08(-0.50%)
May 26, 2015
16.52
16.92
15.72
15.88
129,490
-0.68(-4.11%)
May 22, 2015
16.48
16.56
16.56
16.56
73,600
+0.04(+0.24%)
May 21, 2015
17.00
17.04
16.40
16.52
73,259
-0.56(-3.28%)
May 20, 2015
16.36
17.56
16.20
17.08
160,442
+0.60(+3.64%)
May 19, 2015
16.72
16.76
16.20
16.48
80,435
-0.20(-1.20%)
May 18, 2015
17.44
17.51
16.60
16.68
137,827
-0.76(-4.36%)
May 15, 2015
17.80
17.80
17.20
17.44
77,198
-0.28(-1.58%)
May 14, 2015
17.84
18.32
17.44
17.72
96,033
-0.12(-0.67%)
May 13, 2015
17.92
18.56
17.60
17.84
196,941
+0.12(+0.68%)
May 12, 2015
17.48
18.20
17.40
17.72
112,212
-0.08(-0.45%)
May 11, 2015
17.36
19.20
17.36
17.80
491,670
+0.44(+2.53%)
May 08, 2015
17.28
17.40
17.04
17.36
67,660
+0.28(+1.64%)
May 07, 2015
17.40
17.80
17.00
17.08
109,077
-0.44(-2.51%)
May 06, 2015
18.32
18.60
17.00
17.52
222,621
-0.32(-1.79%)
May 05, 2015
18.80
20.20
17.80
17.84
406,774
-0.72(-3.88%)
May 04, 2015
18.08
18.92
17.40
18.56
402,411
+0.88(+4.98%)
May 01, 2015
17.68
18.24
17.20
17.68
155,763
+0.00(+0.00%)
Apr 30, 2015
17.20
18.00
17.00
17.68
169,627
+0.32(+1.84%)
Apr 29, 2015
17.60
17.88
17.24
17.36
86,855
-0.28(-1.59%)
Apr 28, 2015
17.68
17.96
17.20
17.64
135,498
-0.08(-0.45%)
Apr 27, 2015
18.40
18.80
17.68
17.72
191,787
-1.08(-5.74%)
Apr 24, 2015
19.24
19.84
18.72
18.80
253,705
-0.52(-2.69%)
Apr 23, 2015
19.96
20.24
18.88
19.32
317,214
-0.20(-1.02%)
Apr 22, 2015
18.92
20.80
18.60
19.52
554,873
-0.20(-1.01%)
Apr 21, 2015
20.16
20.60
19.08
19.72
531,899
-1.04(-5.01%)
Apr 20, 2015
21.72
24.00
20.27
20.76
3,728,553
+3.84(+22.70%)
Apr 17, 2015
16.72
16.92
16.44
16.92
90,816
-0.08(-0.47%)
Apr 16, 2015
17.40
17.80
16.84
17.00
113,458
-0.52(-2.97%)
Apr 15, 2015
17.68
18.00
16.92
17.52
226,049
+0.44(+2.58%)
Apr 14, 2015
16.96
17.28
16.48
17.08
272,460
+0.92(+5.69%)
Apr 13, 2015
17.76
17.76
16.08
16.16
287,266
-1.20(-6.91%)
Apr 10, 2015
18.08
18.40
17.16
17.36
193,941
-0.64(-3.56%)
Apr 09, 2015
17.68
18.80
17.56
18.00
488,171
+0.36(+2.04%)
Apr 08, 2015
17.52
18.04
17.08
17.64
300,678
+0.04(+0.23%)
Apr 07, 2015
17.76
18.24
17.20
17.60
259,932
-0.16(-0.90%)
Apr 06, 2015
19.20
19.52
17.28
17.76
444,409
-1.04(-5.53%)
Apr 02, 2015
19.72
18.80
18.80
18.80
582,375
-1.56(-7.66%)
Apr 01, 2015
19.60
21.32
19.36
20.36
1,207,316
-0.72(-3.42%)
Mar 31, 2015
20.44
22.96
20.00
21.08
5,042,163
+1.32(+6.68%)
Mar 30, 2015
16.00
19.76
16.00
19.76
3,167,976
+4.96(+33.51%)
Mar 27, 2015
14.68
15.20
14.56
14.80
88,719
+0.04(+0.27%)
Mar 26, 2015
14.80
15.16
14.32
14.76
178,233
+0.00(+0.00%)
Mar 25, 2015
15.04
15.64
14.60
14.76
169,520
-0.20(-1.34%)
Mar 24, 2015
15.00
16.08
14.84
14.96
391,935
-0.20(-1.32%)
Mar 23, 2015
15.08
16.28
14.95
15.16
253,656
-0.36(-2.32%)
Mar 20, 2015
16.36
16.80
15.24
15.52
399,501
-0.36(-2.27%)
Mar 19, 2015
15.48
16.84
14.60
15.88
585,400
+0.28(+1.79%)
Mar 18, 2015
16.88
16.96
15.40
15.60
334,525
-1.56(-9.09%)
Mar 17, 2015
17.28
18.20
16.80
17.16
297,519
-0.64(-3.60%)
Mar 16, 2015
18.24
19.04
17.44
17.80
456,878
-1.04(-5.52%)
Mar 13, 2015
18.64
21.00
18.08
18.84
1,533,613
+1.24(+7.05%)
Mar 12, 2015
17.88
20.40
16.80
17.60
1,326,916
+0.68(+4.02%)
Mar 11, 2015
17.92
18.57
16.60
16.92
224,189
-0.88(-4.94%)
Mar 10, 2015
18.08
19.20
17.60
17.80
247,217
-0.48(-2.63%)
Mar 09, 2015
19.52
19.60
17.88
18.28
484,385
-1.16(-5.97%)
Mar 06, 2015
21.56
22.16
19.32
19.44
1,284,546
-5.56(-22.24%)
Mar 05, 2015
24.32
26.68
23.36
25.00
788,552
+2.00(+8.70%)
Mar 04, 2015
20.80
24.86
21.44
23.00
937,639
+1.56(+7.28%)
Mar 03, 2015
23.04
24.24
21.36
21.44
364,741
-1.48(-6.46%)
Mar 02, 2015
23.12
24.84
22.68
22.92
344,453
-0.40(-1.72%)
Feb 27, 2015
24.00
26.28
23.20
23.32
698,928
-2.84(-10.86%)
Feb 26, 2015
27.52
27.84
25.28
26.16
564,969
+0.48(+1.87%)
Feb 25, 2015
25.52
27.04
25.00
25.68
625,712
-2.24(-8.02%)
Feb 24, 2015
29.52
30.40
27.44
27.92
914,674
-0.12(-0.43%)
Feb 23, 2015
24.60
30.60
24.52
28.04
1,775,738
+2.20(+8.51%)
Feb 20, 2015
34.40
35.20
25.32
25.84
2,936,415
-12.16(-32.00%)
Feb 19, 2015
36.00
40.36
35.40
38.00
2,837,025
-1.28(-3.26%)
Feb 18, 2015
44.00
44.00
34.68
39.28
3,700,497
+1.52(+4.03%)
Feb 17, 2015
37.72
40.40
34.80
37.76
4,603,870
+5.60(+17.41%)
Feb 13, 2015
29.12
32.16
32.16
32.16
9,126,675
+7.60(+30.94%)
Feb 12, 2015
19.16
30.72
18.96
24.56
5,555,504
+6.56(+36.44%)
Feb 11, 2015
16.36
19.68
15.28
18.00
2,137,086
+1.40(+8.43%)
Feb 10, 2015
14.44
17.52
14.12
16.60
1,596,867
+1.88(+12.77%)
Feb 09, 2015
15.16
15.76
14.24
14.72
691,108
-1.08(-6.84%)
Feb 06, 2015
16.60
17.16
14.96
15.80
1,509,181
+0.84(+5.61%)
Feb 05, 2015
15.80
18.16
14.73
14.96
3,366,162
+0.84(+5.95%)
Feb 04, 2015
11.88
16.60
11.64
14.12
4,779,943
+1.76(+14.24%)
Feb 03, 2015
10.20
13.60
9.538
12.36
1,907,447
+2.00(+19.31%)
Feb 02, 2015
11.80
11.80
9.520
10.36
464,524
-0.80(-7.17%)
Jan 30, 2015
11.64
12.60
10.64
11.16
2,444,500
-3.28(-22.71%)
Jan 29, 2015
5.680
18.72
5.680
14.44
9,873,345
+9.36(+184.25%)
Jan 28, 2015
5.320
5.320
5.000
5.080
13,200
+0.00(+0.00%)
Jan 27, 2015
5.520
5.680
5.040
5.080
22,221
-0.36(-6.62%)
Jan 26, 2015
4.800
5.520
4.600
5.440
16,367
+0.44(+8.80%)
Jan 23, 2015
4.840
5.200
4.160
5.000
42,147
-0.38(-7.06%)
Jan 22, 2015
6.840
7.000
5.240
5.380
35,582
-1.14(-17.48%)
Jan 21, 2015
7.000
7.840
6.340
6.520
22,404
-0.44(-6.28%)
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
.