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
)
2.223
-0.137 (-5.81%)
Streaming Delayed Price
Updated: 3:58 PM EDT, May 2, 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 29, 2016
9.960
10.00
9.640
9.680
10,075
-0.09(-0.90%)
Apr 28, 2016
9.720
10.12
9.600
9.768
26,909
+0.05(+0.49%)
Apr 27, 2016
10.20
10.40
9.600
9.720
23,260
-0.52(-5.08%)
Apr 26, 2016
9.840
10.24
9.575
10.24
36,579
+0.44(+4.49%)
Apr 25, 2016
9.880
9.880
9.440
9.800
7,528
-0.16(-1.61%)
Apr 22, 2016
9.600
9.960
8.600
9.960
46,562
+0.16(+1.63%)
Apr 21, 2016
10.24
10.24
9.640
9.800
42,631
-0.32(-3.16%)
Apr 20, 2016
10.16
10.17
9.880
10.12
29,702
+0.08(+0.80%)
Apr 19, 2016
10.28
10.40
10.00
10.04
23,988
-0.32(-3.09%)
Apr 18, 2016
10.64
10.72
10.25
10.36
31,755
-0.22(-2.08%)
Apr 15, 2016
10.72
11.04
10.08
10.58
100,235
+0.62(+6.22%)
Apr 14, 2016
10.24
10.32
9.956
9.960
22,261
-0.08(-0.80%)
Apr 13, 2016
9.880
10.16
9.626
10.04
23,794
+0.28(+2.87%)
Apr 12, 2016
9.840
10.00
9.640
9.760
10,834
-0.08(-0.81%)
Apr 11, 2016
10.20
10.36
9.600
9.840
30,383
-0.32(-3.15%)
Apr 08, 2016
10.76
10.76
10.00
10.16
31,988
-0.36(-3.42%)
Apr 07, 2016
10.84
10.88
10.16
10.52
44,677
-0.04(-0.38%)
Apr 06, 2016
9.920
10.76
9.920
10.56
68,466
+0.72(+7.32%)
Apr 05, 2016
9.320
10.20
9.280
9.840
62,646
+0.48(+5.13%)
Apr 04, 2016
9.240
9.840
9.200
9.360
51,360
+0.08(+0.86%)
Apr 01, 2016
9.200
9.426
9.000
9.280
22,132
+0.04(+0.43%)
Mar 31, 2016
9.160
9.400
8.840
9.240
18,932
+0.04(+0.43%)
Mar 30, 2016
9.160
9.360
9.144
9.200
21,119
+0.12(+1.32%)
Mar 29, 2016
9.200
9.400
9.040
9.080
12,495
-0.10(-1.09%)
Mar 28, 2016
9.120
9.280
9.000
9.180
10,473
+0.18(+2.00%)
Mar 24, 2016
8.800
9.000
9.000
9.000
10,500
+0.00(+0.00%)
Mar 23, 2016
9.360
9.400
8.920
9.000
26,273
-0.44(-4.66%)
Mar 22, 2016
8.920
9.720
8.920
9.440
82,474
+0.44(+4.89%)
Mar 21, 2016
9.000
9.120
8.800
9.000
13,213
+0.08(+0.90%)
Mar 18, 2016
8.960
9.080
8.720
8.920
26,537
+0.04(+0.45%)
Mar 17, 2016
8.920
9.160
8.800
8.880
11,300
+0.16(+1.83%)
Mar 16, 2016
8.560
8.760
8.400
8.720
16,598
+0.16(+1.87%)
Mar 15, 2016
8.640
8.800
8.400
8.560
13,850
+0.04(+0.47%)
Mar 14, 2016
8.520
8.640
8.440
8.520
33,004
+0.12(+1.43%)
Mar 11, 2016
8.520
8.600
8.200
8.400
24,820
+0.08(+0.96%)
Mar 10, 2016
8.600
8.720
8.280
8.320
33,053
-0.28(-3.26%)
Mar 09, 2016
8.960
9.000
8.400
8.600
12,874
-0.40(-4.44%)
Mar 08, 2016
9.440
9.600
8.899
9.000
19,597
-0.36(-3.85%)
Mar 07, 2016
9.120
9.520
8.916
9.360
32,326
+0.36(+4.00%)
Mar 04, 2016
9.000
9.199
8.560
9.000
44,911
+0.24(+2.74%)
Mar 03, 2016
8.280
9.040
8.280
8.760
64,805
+0.40(+4.78%)
Mar 02, 2016
8.080
8.644
8.080
8.360
31,241
+0.16(+1.95%)
Mar 01, 2016
8.200
8.336
8.080
8.200
36,729
-0.04(-0.49%)
Feb 29, 2016
8.680
8.680
8.080
8.240
38,856
-0.28(-3.29%)
Feb 26, 2016
8.360
8.574
8.200
8.520
43,214
+0.12(+1.43%)
Feb 25, 2016
8.480
8.600
8.160
8.400
47,598
-0.20(-2.33%)
Feb 24, 2016
9.040
9.160
8.200
8.600
31,873
-0.32(-3.59%)
Feb 23, 2016
9.640
9.640
8.600
8.920
25,924
-0.44(-4.70%)
Feb 22, 2016
9.480
9.840
9.080
9.360
59,587
+0.08(+0.86%)
Feb 19, 2016
9.240
9.600
8.920
9.280
47,049
+0.04(+0.43%)
Feb 18, 2016
8.800
9.560
8.280
9.240
252,369
+0.48(+5.48%)
Feb 17, 2016
8.360
8.800
8.160
8.760
64,887
+0.52(+6.31%)
Feb 16, 2016
8.240
8.760
8.000
8.240
22,048
+0.00(+0.00%)
Feb 12, 2016
8.360
8.240
8.240
8.240
9,550
+0.12(+1.48%)
Feb 11, 2016
8.040
8.520
8.000
8.120
14,393
+0.04(+0.50%)
Feb 10, 2016
8.240
8.600
8.120
8.080
22,931
+0.04(+0.50%)
Feb 09, 2016
8.360
8.760
8.040
8.040
18,007
-0.16(-1.90%)
Feb 08, 2016
8.280
8.560
8.080
8.196
15,214
-0.24(-2.89%)
Feb 05, 2016
8.880
9.020
8.400
8.440
22,459
-0.32(-3.65%)
Feb 04, 2016
8.520
9.040
8.320
8.760
26,038
+0.24(+2.82%)
Feb 03, 2016
8.760
8.817
8.480
8.520
21,563
-0.28(-3.18%)
Feb 02, 2016
8.640
9.040
8.640
8.800
20,374
+0.16(+1.85%)
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
.