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
)
2.280
UNCHANGED
Streaming Delayed Price
Updated: 3:59 PM EDT, May 20, 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, 2016
7.880
8.000
7.640
7.720
10,921
-0.16(-2.03%)
Aug 30, 2016
7.760
7.920
7.640
7.880
15,767
+0.16(+2.07%)
Aug 29, 2016
8.040
8.120
7.560
7.720
31,499
-0.40(-4.93%)
Aug 26, 2016
8.080
8.200
8.080
8.120
2,396
+0.00(+0.00%)
Aug 25, 2016
8.160
8.280
8.080
8.120
11,595
-0.08(-0.98%)
Aug 24, 2016
8.160
8.280
8.120
8.200
13,500
-0.04(-0.49%)
Aug 23, 2016
8.200
8.280
8.160
8.240
5,798
+0.04(+0.49%)
Aug 22, 2016
8.280
8.360
8.200
8.200
16,494
-0.20(-2.38%)
Aug 19, 2016
8.320
8.440
8.320
8.400
14,795
+0.00(+0.00%)
Aug 18, 2016
8.320
8.480
8.320
8.400
9,950
+0.04(+0.48%)
Aug 17, 2016
8.240
8.400
8.160
8.360
24,008
+0.16(+1.95%)
Aug 16, 2016
8.160
8.280
8.100
8.200
11,643
-0.04(-0.49%)
Aug 15, 2016
8.080
8.240
8.080
8.240
4,550
+0.08(+0.98%)
Aug 12, 2016
8.080
8.256
8.080
8.160
10,858
-0.08(-0.97%)
Aug 11, 2016
8.160
8.280
8.080
8.240
9,804
+0.16(+1.98%)
Aug 10, 2016
8.080
8.240
8.000
8.080
13,106
-0.08(-0.98%)
Aug 09, 2016
8.160
8.280
8.080
8.160
11,128
-0.12(-1.45%)
Aug 08, 2016
8.240
8.360
8.160
8.280
7,724
-0.04(-0.48%)
Aug 05, 2016
8.160
8.440
8.120
8.320
9,704
+0.08(+0.97%)
Aug 04, 2016
8.240
8.360
8.120
8.240
9,433
-0.12(-1.43%)
Aug 03, 2016
8.240
8.360
8.200
8.360
5,621
-0.00(-0.00%)
Aug 02, 2016
8.440
8.520
8.277
8.360
11,265
-0.12(-1.42%)
Aug 01, 2016
8.560
8.560
8.360
8.480
14,922
+0.00(+0.00%)
Jul 29, 2016
8.480
8.600
8.400
8.480
9,024
+0.08(+0.95%)
Jul 28, 2016
8.520
8.640
8.360
8.400
23,369
-0.28(-3.23%)
Jul 27, 2016
8.640
9.080
8.400
8.680
68,028
+0.16(+1.88%)
Jul 26, 2016
8.440
8.760
8.400
8.520
12,253
-0.16(-1.84%)
Jul 25, 2016
8.760
8.840
8.600
8.680
4,389
-0.08(-0.91%)
Jul 22, 2016
8.680
8.880
8.560
8.760
9,116
+0.00(+0.00%)
Jul 21, 2016
8.760
8.960
8.720
8.760
13,718
-0.04(-0.45%)
Jul 20, 2016
8.800
9.000
8.680
8.800
35,769
+0.08(+0.92%)
Jul 19, 2016
8.880
8.920
8.613
8.720
5,192
-0.12(-1.36%)
Jul 18, 2016
8.840
8.880
8.768
8.840
4,888
+0.00(+0.00%)
Jul 15, 2016
8.880
8.880
8.800
8.840
3,639
+0.04(+0.46%)
Jul 14, 2016
8.920
8.920
8.612
8.800
15,548
+0.04(+0.45%)
Jul 13, 2016
8.800
8.920
8.520
8.760
14,196
-0.04(-0.45%)
Jul 12, 2016
8.840
8.920
8.800
8.800
6,248
-0.08(-0.90%)
Jul 11, 2016
8.720
8.920
8.720
8.880
14,308
+0.08(+0.91%)
Jul 08, 2016
8.840
8.920
8.600
8.800
16,848
-0.12(-1.35%)
Jul 07, 2016
8.880
9.000
8.640
8.920
19,752
+0.04(+0.45%)
Jul 05, 2016
8.880
9.080
8.400
8.880
35,965
+0.04(+0.45%)
Jul 01, 2016
8.240
8.840
8.840
8.840
52,525
+0.48(+5.74%)
Jun 30, 2016
8.600
8.600
7.960
8.360
16,101
+0.12(+1.46%)
Jun 29, 2016
8.120
8.400
8.000
8.240
42,242
+0.12(+1.48%)
Jun 28, 2016
8.040
8.280
8.000
8.120
12,614
+0.00(+0.00%)
Jun 27, 2016
8.200
8.440
8.000
8.120
16,850
-0.28(-3.33%)
Jun 24, 2016
8.240
8.480
8.160
8.400
19,242
-0.08(-0.94%)
Jun 23, 2016
8.600
8.600
8.240
8.480
18,194
+0.00(+0.00%)
Jun 22, 2016
8.600
8.720
8.240
8.480
19,960
+0.04(+0.47%)
Jun 21, 2016
8.480
8.720
8.400
8.440
9,773
+0.08(+0.96%)
Jun 20, 2016
8.340
8.480
8.336
8.360
12,792
-0.04(-0.48%)
Jun 17, 2016
8.440
8.600
8.240
8.400
12,085
-0.08(-0.94%)
Jun 16, 2016
8.360
8.520
8.040
8.480
16,399
+0.04(+0.47%)
Jun 15, 2016
8.560
8.560
8.320
8.440
9,755
+0.00(+0.00%)
Jun 14, 2016
8.640
8.760
8.400
8.440
19,523
-0.24(-2.76%)
Jun 13, 2016
8.720
8.960
8.640
8.680
17,865
-0.12(-1.36%)
Jun 10, 2016
8.720
9.480
8.680
8.800
18,709
+0.08(+0.92%)
Jun 09, 2016
8.960
9.020
8.720
8.720
16,935
-0.24(-2.68%)
Jun 08, 2016
8.960
9.000
8.640
8.960
7,474
+0.08(+0.90%)
Jun 07, 2016
8.880
9.040
8.800
8.880
12,677
+0.08(+0.91%)
Jun 06, 2016
8.760
9.000
8.720
8.800
20,970
-0.04(-0.45%)
Jun 03, 2016
9.040
9.160
8.800
8.840
17,580
-0.28(-3.07%)
Jun 02, 2016
9.360
9.360
8.960
9.120
21,875
-0.32(-3.39%)
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
.