$2.79 -0.82 (%) Genetic Tech Shs Sponsored American Deposit Receipt Repr 150 Shs - NASDAQ

Jan. 30, 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
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
1/5/20150.380.390.370.38179,813
1/2/20150.400.410.370.38309,102
12/31/20140.370.440.370.391,290,417
12/30/20140.380.380.340.37464,308
12/29/20140.360.370.350.37155,339
12/26/20140.350.380.340.38166,362
12/24/20140.340.370.340.3654,378
12/23/20140.370.370.340.35178,107
12/22/20140.440.440.350.37151,577
12/19/20140.370.370.330.37126,191
12/18/20140.350.380.340.35147,186
12/17/20140.400.420.340.35666,280
12/16/20140.350.380.330.36364,554
12/15/20140.350.370.340.3570,882
12/12/20140.340.390.340.37163,356
12/11/20140.400.400.340.38361,936
12/10/20140.400.400.360.39118,556
12/9/20140.380.390.360.39122,595
12/8/20140.380.400.350.39376,941
12/5/20140.480.480.360.40888,667
12/4/20140.500.540.380.412,576,123
12/3/20140.420.520.400.482,264,039
12/2/20140.350.400.320.40677,758
12/1/20140.410.410.330.35255,269
11/28/20140.420.430.370.39171,239
11/26/20140.420.470.410.43693,432
11/25/20140.350.420.320.40950,943
11/24/20140.310.350.310.34191,093
11/21/20140.350.360.320.32255,759
11/20/20140.330.350.310.34464,367
11/19/20140.310.340.310.33294,529
11/18/20140.340.350.310.31403,404
11/17/20140.360.370.330.33184,984
11/14/20140.370.370.340.35154,217
11/13/20140.390.390.340.35305,406
11/12/20140.390.410.340.36337,707
11/11/20140.370.400.360.39175,806
11/10/20140.390.420.360.37318,491
11/7/20140.420.430.390.41211,936
11/6/20140.480.490.420.44176,758
11/5/20140.460.480.430.45256,516
11/4/20140.580.590.470.49427,571
11/3/20140.540.600.530.54561,143
10/31/20140.450.570.440.521,474,095
10/30/20140.450.500.380.44283,235
10/29/20140.450.560.440.451,738,305
10/28/20140.360.480.360.44782,550
10/27/20140.370.390.340.36102,603
10/24/20140.370.390.360.36225,877
10/23/20140.400.420.370.3779,690
10/22/20140.440.440.380.4092,042
10/21/20140.410.430.380.41138,680
10/20/20140.330.430.330.39551,091
10/17/20140.340.350.320.34142,062
10/16/20140.360.360.320.33257,019
10/15/20140.370.370.320.36240,431
10/14/20140.410.420.340.35383,154
10/13/20140.460.480.380.39148,374
10/10/20140.490.490.430.4390,008
10/9/20140.500.510.420.45240,443
10/8/20140.530.530.460.5095,262
10/7/20140.550.550.480.50312,316
10/6/20140.550.600.510.53143,426
10/3/20140.600.610.550.5671,877
10/2/20140.570.590.550.5940,855
10/1/20140.600.610.550.55161,165
9/30/20140.600.600.560.5731,725
9/29/20140.550.600.550.5722,933
9/26/20140.550.610.550.5976,561
9/25/20140.570.600.550.5660,165
9/24/20140.550.600.550.5965,991
9/23/20140.600.600.550.5888,216
9/22/20140.600.600.560.6096,976
9/19/20140.590.610.530.56127,968
9/18/20140.560.580.540.5871,740
9/17/20140.600.600.530.54163,434
9/16/20140.540.640.540.58310,732
9/15/20140.600.600.500.55428,247
9/12/20140.670.670.670.670
9/11/20140.670.670.670.670
9/10/20140.670.670.670.670
9/9/20140.670.670.670.670
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center