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, 2018
5.040
5.289
4.804
5.000
53,139
+0.00(+0.00%)
Apr 27, 2018
5.040
5.120
4.880
5.000
6,452
-0.04(-0.79%)
Apr 26, 2018
5.080
5.200
5.000
5.040
19,438
+0.00(+0.00%)
Apr 25, 2018
4.920
5.160
4.920
5.040
4,695
+0.06(+1.29%)
Apr 24, 2018
5.120
5.241
4.976
4.976
11,211
-0.14(-2.81%)
Apr 23, 2018
5.160
5.340
5.000
5.120
11,626
-0.17(-3.28%)
Apr 20, 2018
5.360
5.400
5.200
5.294
12,497
-0.07(-1.24%)
Apr 19, 2018
5.528
5.600
5.360
5.360
12,849
-0.08(-1.47%)
Apr 18, 2018
5.360
5.640
5.320
5.440
12,494
+0.03(+0.61%)
Apr 17, 2018
5.480
5.520
5.400
5.407
8,026
-0.07(-1.34%)
Apr 16, 2018
5.640
5.640
5.440
5.480
17,115
-0.16(-2.84%)
Apr 13, 2018
5.680
5.680
5.440
5.640
26,308
+0.12(+2.17%)
Apr 12, 2018
5.360
5.680
5.360
5.520
25,122
-0.08(-1.43%)
Apr 11, 2018
4.840
5.880
4.840
5.600
97,837
+0.80(+16.67%)
Apr 10, 2018
4.920
4.946
4.604
4.800
16,546
+0.08(+1.69%)
Apr 09, 2018
4.560
4.800
4.556
4.720
15,777
+0.20(+4.42%)
Apr 06, 2018
4.480
4.520
4.440
4.520
2,076
+0.08(+1.80%)
Apr 05, 2018
4.600
4.622
4.440
4.440
5,692
-0.04(-0.89%)
Apr 04, 2018
4.360
4.600
4.104
4.480
4,465
+0.12(+2.75%)
Apr 03, 2018
4.210
4.400
4.120
4.360
8,840
+0.20(+4.81%)
Apr 02, 2018
4.200
4.283
4.084
4.160
2,905
+0.00(+0.07%)
Mar 29, 2018
4.157
4.157
4.157
0
-0.36(-8.03%)
Mar 28, 2018
4.600
4.600
4.400
4.520
29,982
-0.08(-1.74%)
Mar 27, 2018
4.960
4.960
4.600
4.600
7,840
-0.36(-7.26%)
Mar 26, 2018
4.920
4.960
4.720
4.960
15,796
+0.12(+2.48%)
Mar 23, 2018
5.040
5.040
4.760
4.840
26,259
-0.16(-3.20%)
Mar 22, 2018
5.160
5.240
4.924
5.000
11,596
-0.12(-2.34%)
Mar 21, 2018
5.160
5.637
5.040
5.120
10,407
+0.12(+2.40%)
Mar 20, 2018
5.080
5.320
5.000
5.000
11,177
-0.20(-3.85%)
Mar 19, 2018
5.040
5.400
4.880
5.200
19,976
+0.20(+4.00%)
Mar 16, 2018
4.840
5.080
4.760
5.000
30,660
+0.20(+4.17%)
Mar 15, 2018
4.880
5.080
4.800
4.800
17,941
-0.16(-3.23%)
Mar 14, 2018
5.200
5.397
4.960
4.960
21,141
-0.36(-6.77%)
Mar 13, 2018
5.400
5.560
5.240
5.320
14,984
-0.04(-0.75%)
Mar 12, 2018
5.440
5.440
5.200
5.360
17,705
-0.04(-0.74%)
Mar 09, 2018
5.360
5.520
5.200
5.400
24,187
+0.08(+1.50%)
Mar 08, 2018
5.680
5.916
5.200
5.320
37,854
-0.40(-6.99%)
Mar 07, 2018
6.080
5.720
28,294
-0.20(-3.38%)
Mar 06, 2018
5.400
6.360
5.400
5.920
150,838
+1.00(+20.33%)
Mar 05, 2018
4.640
5.160
4.640
4.920
21,313
+0.00(+0.00%)
Mar 02, 2018
5.400
5.516
4.920
4.920
34,179
-0.60(-10.87%)
Mar 01, 2018
5.672
5.800
5.520
5.520
7,765
-0.24(-4.17%)
Feb 28, 2018
5.600
5.800
5.484
5.760
36,885
+0.04(+0.71%)
Feb 27, 2018
6.200
6.240
5.480
5.720
79,052
-0.48(-7.75%)
Feb 26, 2018
6.640
6.720
6.200
6.200
105,200
-0.44(-6.63%)
Feb 23, 2018
6.200
6.800
6.200
6.640
23,872
+0.40(+6.41%)
Feb 22, 2018
6.880
7.320
6.040
6.240
60,551
-0.72(-10.34%)
Feb 21, 2018
6.680
7.320
6.391
6.960
41,104
+0.28(+4.19%)
Feb 20, 2018
6.560
6.760
6.320
6.680
61,124
+0.48(+7.74%)
Feb 16, 2018
6.200
6.200
6.200
0
-0.16(-2.52%)
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
.