Skip to main content

Genetic Tech Spn ADR (NQ: GENE )

2.330 +0.200 (+9.39%)
Streaming Delayed Price Updated: 3:59 PM EST, Mar 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 01, 2024 2.280 2.380 2.150 2.330 50,811 +0.20(+9.35%)
Feb 29, 2024 2.000 2.150 1.960 2.131 57,753 +0.16(+8.16%)
Feb 28, 2024 2.100 2.150 1.890 1.970 101,149 +0.03(+1.55%)
Feb 27, 2024 1.960 2.000 1.835 1.940 179,086 +0.04(+2.11%)
Feb 26, 2024 1.960 2.000 1.800 1.900 23,742 -0.05(-2.73%)
Feb 23, 2024 1.950 2.051 1.950 1.953 2,026 +0.00(+0.17%)
Feb 22, 2024 1.970 1.970 1.900 1.950 9,466 -0.02(-1.02%)
Feb 21, 2024 2.010 2.010 1.970 1.970 3,608 +0.01(+0.51%)
Feb 20, 2024 2.090 2.100 1.930 1.960 31,135 -0.04(-2.00%)
Feb 16, 2024 2.060 2.080 1.994 2.000 11,531 -0.08(-3.61%)
Feb 15, 2024 1.955 2.090 1.955 2.075 7,785 +0.09(+4.27%)
Feb 14, 2024 2.010 2.040 1.970 1.990 5,292 +0.00(+0.00%)
Feb 13, 2024 1.940 2.030 1.940 1.990 13,159 -0.01(-0.50%)
Feb 12, 2024 1.980 2.000 1.960 2.000 4,727 +0.07(+3.82%)
Feb 09, 2024 1.900 1.960 1.880 1.927 12,487 +0.03(+1.39%)
Feb 08, 2024 1.950 1.980 1.831 1.900 4,557 -0.02(-1.04%)
Feb 07, 2024 1.910 1.970 1.900 1.920 11,560 +0.02(+1.05%)
Feb 06, 2024 2.000 2.000 1.900 1.900 5,746 -0.03(-1.55%)
Feb 05, 2024 1.940 2.000 1.880 1.930 10,343 -0.03(-1.53%)
Feb 02, 2024 2.010 2.100 1.920 1.960 6,756 -0.08(-3.92%)
Feb 01, 2024 1.995 2.040 1.911 2.040 4,479 +0.09(+4.62%)
Jan 31, 2024 2.090 2.090 1.870 1.950 17,204 -0.01(-0.51%)
Jan 30, 2024 2.000 2.050 1.910 1.960 15,640 -0.09(-4.39%)
Jan 29, 2024 2.100 2.100 1.955 2.050 5,876 -0.05(-2.39%)
Jan 26, 2024 1.990 2.200 1.990 2.100 15,751 +0.07(+3.45%)
Jan 25, 2024 2.130 2.130 2.021 2.030 10,081 -0.06(-2.87%)
Jan 24, 2024 2.200 2.200 2.035 2.090 6,073 +0.03(+1.46%)
Jan 23, 2024 1.930 2.140 1.930 2.060 9,491 +0.14(+7.29%)
Jan 22, 2024 1.942 1.942 1.830 1.920 15,739 +0.06(+3.23%)
Jan 19, 2024 1.940 1.940 1.850 1.860 10,208 +0.01(+0.54%)
Jan 18, 2024 2.180 2.280 1.810 1.850 39,415 -0.30(-14.05%)
Jan 17, 2024 2.230 2.308 2.120 2.152 32,264 -0.11(-4.76%)
Jan 16, 2024 2.290 2.419 2.240 2.260 16,757 -0.12(-4.84%)
Jan 12, 2024 2.420 2.420 2.330 2.375 11,606 -0.06(-2.26%)
Jan 11, 2024 2.565 2.567 2.414 2.430 18,717 -0.15(-5.72%)
Jan 10, 2024 2.540 2.630 2.540 2.577 10,425 -0.05(-2.00%)
Jan 09, 2024 2.640 2.690 2.520 2.630 13,540 -0.01(-0.38%)
Jan 08, 2024 2.630 2.670 2.514 2.640 20,364 +0.01(+0.38%)
Jan 05, 2024 2.720 2.759 2.562 2.630 21,855 -0.02(-0.75%)
Jan 04, 2024 2.720 2.720 2.430 2.650 12,274 -0.05(-1.86%)
Jan 03, 2024 2.570 2.800 2.560 2.700 70,900 +0.13(+4.86%)
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.