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
)
2.290
UNCHANGED
Streaming Delayed Price
Updated: 3:59 PM EDT, May 10, 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 (%)
Apr 30, 2021
4.130
4.360
4.080
4.280
373,000
+0.12(+2.88%)
Apr 29, 2021
4.140
4.680
3.980
4.160
3,547,045
-0.04(-0.95%)
Apr 28, 2021
4.110
4.250
4.030
4.200
474,890
+0.12(+2.94%)
Apr 27, 2021
4.160
4.210
4.020
4.080
290,726
-0.03(-0.73%)
Apr 26, 2021
4.290
4.340
3.970
4.110
668,411
+0.02(+0.49%)
Apr 23, 2021
3.960
4.149
3.902
4.090
272,400
+0.11(+2.76%)
Apr 22, 2021
3.830
4.080
3.800
3.980
180,263
+0.15(+3.92%)
Apr 21, 2021
3.730
3.870
3.700
3.830
118,457
+0.04(+1.06%)
Apr 20, 2021
3.830
3.850
3.670
3.790
352,708
-0.06(-1.56%)
Apr 19, 2021
3.900
3.900
3.630
3.850
221,546
-0.02(-0.52%)
Apr 16, 2021
3.990
3.990
3.700
3.870
296,400
-0.03(-0.77%)
Apr 15, 2021
4.110
4.130
3.750
3.900
518,561
-0.19(-4.65%)
Apr 14, 2021
4.210
4.250
4.020
4.090
403,224
-0.14(-3.31%)
Apr 13, 2021
4.280
4.330
4.150
4.230
453,495
+0.02(+0.48%)
Apr 12, 2021
4.410
4.530
4.170
4.210
1,136,889
-0.36(-7.88%)
Apr 09, 2021
4.310
5.740
4.230
4.570
24,267,200
+0.28(+6.53%)
Apr 08, 2021
4.310
4.340
4.150
4.290
211,953
-0.04(-0.92%)
Apr 07, 2021
4.230
4.350
4.170
4.330
452,184
+0.14(+3.34%)
Apr 06, 2021
4.330
4.520
4.190
4.190
452,588
-0.13(-3.01%)
Apr 05, 2021
4.500
4.500
4.214
4.320
305,560
-0.06(-1.37%)
Apr 01, 2021
4.300
4.450
4.170
4.380
232,900
+0.21(+5.04%)
Mar 31, 2021
4.230
4.240
4.120
4.170
112,172
+0.03(+0.72%)
Mar 30, 2021
3.940
4.350
3.900
4.140
514,827
+0.20(+5.08%)
Mar 29, 2021
4.230
4.310
3.940
3.940
228,285
-0.25(-5.97%)
Mar 26, 2021
4.250
4.450
4.150
4.190
516,600
+0.05(+1.21%)
Mar 25, 2021
3.970
4.240
3.850
4.140
313,767
+0.08(+1.97%)
Mar 24, 2021
4.300
4.360
4.050
4.060
257,401
-0.21(-4.92%)
Mar 23, 2021
4.650
4.650
4.240
4.270
291,763
-0.34(-7.38%)
Mar 22, 2021
4.610
4.800
4.550
4.610
433,305
-0.02(-0.43%)
Mar 19, 2021
4.460
4.700
4.410
4.630
369,900
+0.11(+2.43%)
Mar 18, 2021
4.590
4.770
4.450
4.520
347,416
-0.07(-1.53%)
Mar 17, 2021
4.500
4.670
4.360
4.590
295,662
+0.09(+2.00%)
Mar 16, 2021
4.730
4.750
4.400
4.500
397,532
-0.23(-4.86%)
Mar 15, 2021
4.720
4.920
4.660
4.730
725,377
+0.00(+0.00%)
Mar 12, 2021
4.440
5.340
4.320
4.730
3,543,700
+0.29(+6.53%)
Mar 11, 2021
4.350
4.450
4.320
4.440
212,928
+0.12(+2.78%)
Mar 10, 2021
4.350
4.400
4.230
4.320
258,738
+0.03(+0.70%)
Mar 09, 2021
4.110
4.340
4.090
4.290
430,136
+0.18(+4.38%)
Mar 08, 2021
3.900
4.550
3.860
4.110
1,266,265
+0.17(+4.31%)
Mar 05, 2021
4.110
4.153
3.580
3.940
478,100
-0.22(-5.29%)
Mar 04, 2021
4.570
4.690
3.910
4.160
946,831
-0.37(-8.17%)
Mar 03, 2021
5.000
5.050
4.350
4.530
1,764,182
+0.12(+2.72%)
Mar 01, 2021
4.410
4.410
4.410
0
+0.04(+0.92%)
Feb 26, 2021
4.390
4.560
4.210
4.370
518,100
-0.04(-0.91%)
Feb 25, 2021
4.830
5.140
4.410
4.410
620,485
-0.21(-4.55%)
Feb 24, 2021
4.600
4.810
4.530
4.620
390,921
+0.15(+3.36%)
Feb 23, 2021
4.560
4.740
4.130
4.470
1,400,217
-0.54(-10.78%)
Feb 22, 2021
5.190
5.570
5.010
5.010
911,082
-0.33(-6.18%)
Feb 19, 2021
5.660
5.710
5.320
5.340
886,200
-0.15(-2.73%)
Feb 18, 2021
5.830
6.480
5.450
5.490
1,651,963
-0.57(-9.41%)
Feb 17, 2021
5.390
6.240
5.140
6.060
3,900,475
+0.56(+10.18%)
Feb 16, 2021
5.000
5.550
4.970
5.500
2,359,226
+0.64(+13.17%)
Feb 12, 2021
4.850
4.920
4.750
4.860
484,400
+0.13(+2.75%)
Feb 11, 2021
5.050
5.080
4.710
4.730
755,139
-0.35(-6.89%)
Feb 10, 2021
5.170
5.250
4.870
5.080
949,293
+0.02(+0.40%)
Feb 09, 2021
5.000
5.100
4.840
5.060
768,431
+0.02(+0.40%)
Feb 08, 2021
4.510
5.130
4.500
5.040
1,574,544
+0.54(+12.00%)
Feb 05, 2021
4.571
4.571
4.310
4.500
1,343,400
-0.02(-0.44%)
Feb 04, 2021
4.500
4.640
4.410
4.520
895,627
-0.01(-0.22%)
Feb 03, 2021
4.410
4.560
4.340
4.530
1,164,577
+0.15(+3.42%)
Feb 02, 2021
4.540
4.550
4.260
4.380
1,359,458
-0.17(-3.74%)
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
.