$4.06 -0.39 (%) Genetic Tech Shs Sponsored American Deposit Receipt Repr 150 Shs - NASDAQ

May. 29, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GENE historical data

Date Open High Low Close Volume
5/29/20154.234.334.064.061,045,997
5/28/20153.954.483.804.453,045,149
5/27/20153.994.043.913.95355,073
5/26/20154.134.233.933.97517,962
5/22/20154.124.194.074.14294,434
5/21/20154.254.264.104.13293,036
5/20/20154.094.394.054.27641,770
5/19/20154.184.194.054.12321,740
5/18/20154.364.384.154.17552,310
5/15/20154.454.454.304.36308,794
5/14/20154.464.584.364.43384,133
5/13/20154.484.644.404.46791,766
5/12/20154.374.554.354.43448,850
5/11/20154.344.804.344.451,972,380
5/8/20154.324.354.264.34270,641
5/7/20154.354.454.254.27436,758
5/6/20154.584.654.254.38897,045
5/5/20154.705.054.454.461,640,918
5/4/20154.524.734.354.641,609,644
5/1/20154.424.564.304.42623,053
4/30/20154.304.504.254.42678,509
4/29/20154.404.474.314.34347,420
4/28/20154.424.494.304.41541,994
4/27/20154.604.704.424.43767,849
4/24/20154.814.964.684.701,014,821
4/23/20154.995.064.724.831,269,357
4/22/20154.735.204.654.882,222,992
4/21/20155.045.154.774.932,127,699
4/20/20155.436.005.075.1914,925,230
4/17/20154.184.234.114.23363,265
4/16/20154.354.454.214.25453,834
4/15/20154.424.504.234.38912,297
4/14/20154.244.324.124.271,091,578
4/13/20154.444.444.024.041,149,064
4/10/20154.524.604.294.34775,766
4/9/20154.424.704.394.501,952,687
4/8/20154.384.514.274.411,202,752
4/7/20154.444.564.304.401,039,828
4/6/20154.804.884.324.441,777,637
4/2/20154.935.114.654.702,329,473
4/1/20154.905.334.845.094,833,883
3/31/20155.115.745.005.2720,222,156
3/30/20154.004.954.004.9412,704,189
3/27/20153.673.803.643.70354,879
3/26/20153.703.793.583.69712,934
3/25/20153.763.913.653.69678,083
3/24/20153.754.023.713.741,567,742
3/23/20153.774.073.743.791,014,624
3/20/20154.094.203.813.881,598,007
3/19/20153.874.213.653.972,341,601
3/18/20154.224.243.853.901,338,203
3/17/20154.324.554.204.291,190,602
3/16/20154.564.764.364.451,828,339
3/13/20154.665.254.524.716,134,453
3/12/20154.475.104.204.405,308,867
3/11/20154.484.644.154.23896,956
3/10/20154.524.804.404.45988,870
3/9/20154.884.904.474.571,937,592
3/6/20155.395.544.834.865,138,184
3/5/20156.086.675.846.253,154,209
3/4/20155.206.225.205.753,751,957
3/3/20155.766.065.345.361,462,465
3/2/20155.786.215.675.731,379,164
2/27/20156.006.575.805.832,795,713
2/26/20156.886.966.326.542,262,979
2/25/20156.386.766.256.422,512,050
2/24/20157.387.606.866.983,677,655
2/23/20156.157.656.137.017,108,952
2/20/20158.608.806.336.4611,745,663
2/19/20159.0010.098.859.5011,348,108
2/18/201511.0011.008.679.8214,907,488
2/17/20159.4310.108.709.4418,476,739
2/13/20157.289.497.078.0436,506,704
2/12/20154.797.684.746.1422,259,177
2/11/20154.094.923.824.508,562,705
2/10/20153.614.383.534.156,397,277
2/9/20153.793.943.563.682,768,635
2/6/20154.154.293.743.956,036,727
2/5/20153.954.543.683.7413,583,804
2/4/20152.974.152.913.5319,139,380
2/3/20152.553.402.383.097,641,279
2/2/20152.952.952.382.591,858,096
1/30/20152.913.492.662.799,778,002
1/29/20151.424.681.423.6139,691,525
1/28/20151.331.331.251.2852,834
1/27/20151.381.421.261.2788,884
1/26/20151.201.381.151.3665,470
1/23/20151.211.301.041.25168,588
1/22/20151.711.751.311.35142,331
1/21/20151.751.961.591.6389,619
1/20/20151.512.151.411.7464,051
1/16/20150.370.370.350.36167,788
1/15/20150.380.380.350.37208,079
1/14/20150.370.380.350.38253,498
1/13/20150.420.430.360.38577,873
1/12/20150.450.450.390.41259,117
1/9/20150.450.460.420.42190,552
1/8/20150.460.490.430.44471,057
1/7/20150.430.480.410.45433,610
1/6/20150.390.490.370.441,245,776
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center