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 16, 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 (%)
Jul 30, 2021
3.490
3.500
3.330
3.400
218,621
-0.03(-0.87%)
Jul 29, 2021
3.480
3.540
3.420
3.430
436,497
+0.01(+0.29%)
Jul 28, 2021
3.490
3.650
3.350
3.420
953,276
-0.18(-5.00%)
Jul 27, 2021
4.020
4.090
3.420
3.600
5,628,900
-0.06(-1.64%)
Jul 26, 2021
3.560
3.720
3.500
3.660
290,514
+0.10(+2.81%)
Jul 23, 2021
3.640
3.640
3.510
3.560
125,975
-0.05(-1.39%)
Jul 22, 2021
3.660
3.696
3.549
3.610
127,263
-0.07(-1.90%)
Jul 21, 2021
3.680
3.680
3.530
3.680
176,577
+0.07(+1.94%)
Jul 20, 2021
3.520
3.620
3.450
3.610
551,331
+0.13(+3.74%)
Jul 19, 2021
3.430
3.520
3.360
3.480
268,390
+0.02(+0.58%)
Jul 16, 2021
3.430
3.590
3.410
3.460
144,332
+0.09(+2.67%)
Jul 15, 2021
3.630
3.690
3.330
3.370
418,852
-0.25(-6.91%)
Jul 14, 2021
3.630
3.710
3.610
3.620
464,068
-0.02(-0.55%)
Jul 13, 2021
3.660
3.720
3.639
3.640
125,701
-0.07(-1.89%)
Jul 12, 2021
3.840
3.890
3.519
3.710
305,356
-0.17(-4.38%)
Jul 09, 2021
4.000
4.000
3.830
3.880
292,944
-0.02(-0.51%)
Jul 08, 2021
3.810
4.000
3.670
3.900
151,379
+0.12(+3.28%)
Jul 07, 2021
4.080
4.095
3.750
3.776
442,109
-0.29(-7.22%)
Jul 06, 2021
4.180
4.250
4.020
4.070
260,147
-0.11(-2.63%)
Jul 02, 2021
4.280
4.298
4.150
4.180
146,945
-0.10(-2.34%)
Jul 01, 2021
4.240
4.350
4.179
4.280
242,671
+0.03(+0.71%)
Jun 30, 2021
4.220
4.250
4.100
4.250
258,034
+0.00(+0.00%)
Jun 29, 2021
4.290
4.340
4.181
4.250
207,217
-0.04(-0.93%)
Jun 28, 2021
4.270
4.590
4.270
4.290
1,079,719
+0.05(+1.18%)
Jun 25, 2021
4.190
4.310
4.150
4.240
275,674
+0.05(+1.19%)
Jun 24, 2021
4.100
4.240
4.090
4.190
217,695
+0.10(+2.44%)
Jun 23, 2021
4.060
4.170
3.960
4.090
330,937
+0.03(+0.74%)
Jun 22, 2021
4.120
4.135
4.030
4.060
156,506
-0.09(-2.17%)
Jun 21, 2021
4.180
4.210
4.050
4.150
165,408
-0.06(-1.43%)
Jun 18, 2021
4.120
4.240
4.040
4.210
337,491
+0.04(+0.96%)
Jun 17, 2021
4.140
4.190
4.073
4.170
198,613
+0.03(+0.72%)
Jun 16, 2021
4.050
4.300
4.050
4.140
388,814
+0.09(+2.22%)
Jun 15, 2021
4.270
4.335
4.020
4.050
422,227
-0.20(-4.71%)
Jun 14, 2021
4.450
4.520
4.200
4.250
802,064
-0.29(-6.39%)
Jun 11, 2021
4.760
5.150
4.230
4.540
7,899,025
+0.38(+9.13%)
Jun 10, 2021
4.240
4.280
3.910
4.160
1,299,978
-0.25(-5.67%)
Jun 09, 2021
3.850
5.180
3.800
4.410
8,813,858
+0.59(+15.45%)
Jun 08, 2021
3.800
3.960
3.710
3.820
820,951
+0.07(+1.87%)
Jun 07, 2021
3.830
3.900
3.730
3.750
389,143
-0.04(-1.06%)
Jun 04, 2021
3.790
3.790
3.720
3.790
99,614
+0.02(+0.53%)
Jun 03, 2021
3.750
3.780
3.660
3.770
183,308
-0.01(-0.26%)
Jun 02, 2021
3.780
3.950
3.750
3.780
348,386
-0.06(-1.56%)
Jun 01, 2021
3.920
4.110
3.610
3.840
856,819
-0.27(-6.57%)
May 27, 2021
4.110
4.110
4.110
1,568
+0.11(+2.75%)
May 26, 2021
3.900
4.080
3.900
4.000
171,740
-0.02(-0.50%)
May 25, 2021
3.800
4.100
3.730
4.020
262,395
+0.20(+5.24%)
May 24, 2021
3.900
3.950
3.780
3.820
109,192
-0.14(-3.54%)
May 21, 2021
3.880
3.980
3.780
3.960
270,183
+0.08(+2.06%)
May 20, 2021
3.870
3.929
3.750
3.880
213,436
+0.04(+1.04%)
May 19, 2021
3.740
3.930
3.656
3.840
565,960
+0.08(+2.13%)
May 18, 2021
3.660
3.818
3.620
3.760
147,996
+0.10(+2.73%)
May 17, 2021
3.680
3.690
3.560
3.660
382,332
+0.05(+1.39%)
May 14, 2021
3.610
3.720
3.600
3.610
217,143
+0.01(+0.28%)
May 13, 2021
3.560
3.700
3.540
3.600
175,927
+0.02(+0.56%)
May 12, 2021
3.660
3.787
3.520
3.580
465,046
-0.16(-4.28%)
May 11, 2021
3.590
3.790
3.530
3.740
181,993
+0.04(+1.08%)
May 10, 2021
3.900
3.950
3.650
3.700
280,143
-0.21(-5.37%)
May 07, 2021
3.770
3.930
3.700
3.910
173,179
+0.15(+3.99%)
May 06, 2021
3.980
4.040
3.730
3.760
354,715
-0.22(-5.53%)
May 05, 2021
4.040
4.130
3.960
3.980
168,387
-0.09(-2.21%)
May 04, 2021
4.160
4.180
3.930
4.070
399,749
-0.08(-1.93%)
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
.