$0.43 +0.03 (%) Genetic Tech Shs Sponsored American Deposit.Receipt Repr 30 Shs - NASDAQ

Nov. 26, 2014 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GENE historical data

Date Open High Low Close Volume
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
9/8/20140.640.670.640.67281,629
9/5/20140.670.670.610.64494,178
9/4/20140.680.700.640.64219,215
9/3/20140.650.670.630.65112,147
9/2/20140.660.690.630.64289,395
8/29/20140.710.720.660.66335,751
8/28/20140.730.750.690.71303,494
8/27/20140.860.870.710.731,096,458
8/26/20140.750.950.740.804,809,428
8/25/20140.600.630.600.6082,741
8/22/20140.650.650.620.62123,313
8/21/20140.630.660.620.65143,696
8/20/20140.650.670.620.6599,812
8/19/20140.660.690.610.65287,506
8/18/20140.720.720.680.7058,883
8/15/20140.720.720.660.70188,394
8/14/20140.730.760.700.72178,078
8/13/20140.700.740.690.72187,875
8/12/20140.750.780.660.70332,829
8/11/20140.790.790.750.76107,080
8/8/20140.830.830.770.7890,840
8/7/20140.800.830.770.8372,031
8/6/20140.790.840.770.8083,669
8/5/20140.860.860.770.7892,201
8/4/20140.840.860.800.8245,416
8/1/20140.840.880.790.8276,364
7/31/20140.880.920.820.8381,023
7/30/20140.840.880.830.85113,847
7/29/20140.840.880.820.85102,126
7/28/20140.900.920.810.86270,274
7/25/20140.950.950.890.9165,574
7/24/20140.950.950.920.9245,985
7/23/20140.950.960.910.9585,152
7/22/20140.940.960.920.9293,763
7/21/20140.960.990.900.94120,763
7/18/20140.950.980.940.96104,833
7/17/20141.021.020.900.94279,156
7/16/20141.081.081.011.03227,262
7/15/20141.081.121.021.05135,365
7/14/20141.061.071.021.0676,202
7/11/20141.061.071.041.06114,727
7/10/20141.051.071.051.05104,043
7/9/20141.091.141.051.07131,962
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center