Genetic Tech Shs Sponsored American Deposit.Receipt Repr 30 Shs $0.65

down -0.05


19/8/2014 03:59 PM  |  NASDAQ : GENE  
Industries : Diversified Services / Research Services
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GENE historical data

Date Open High Low Close Volume
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
7/8/20141.131.151.061.10281,024
7/7/20141.151.311.111.143,066,033
7/3/20141.021.031.011.0257,434
7/2/20141.051.061.031.0340,953
7/1/20141.061.081.011.0585,615
6/30/20141.091.091.041.0619,810
6/27/20141.051.071.031.0617,510
6/26/20141.051.051.031.0412,201
6/25/20141.071.081.051.0510,875
6/24/20141.061.081.051.0565,352
6/23/20141.101.141.071.0862,415
6/20/20141.081.151.071.1147,263
6/19/20141.091.141.071.10152,179
6/18/20141.161.161.131.1493,829
6/17/20141.081.241.081.13885,204
6/16/20141.091.111.081.0921,169
6/13/20141.121.121.071.0969,908
6/12/20141.061.151.041.07344,330
6/11/20141.101.111.031.04151,828
6/10/20141.021.091.021.0860,794
6/9/20141.001.051.001.03138,188
6/6/20141.011.061.011.0221,786
6/5/20141.001.091.001.0337,527
6/4/20141.001.041.001.0252,509
6/3/20141.081.091.001.01124,599
6/2/20141.121.121.041.0440,907
5/30/20141.061.111.061.0823,650
5/29/20141.061.071.041.0651,872
5/28/20141.051.081.051.0628,001
5/27/20141.111.141.061.0789,273
5/23/20141.111.111.021.0879,229
5/22/20141.031.131.031.0854,146
5/21/20141.081.111.031.0364,922
5/20/20141.201.201.061.1080,057
5/19/20141.181.181.141.1711,757
5/16/20141.171.171.131.1519,609
5/15/20141.151.171.131.1554,091
5/14/20141.141.141.081.1059,947
5/13/20141.051.141.051.1261,567
5/12/20141.031.081.031.0650,281
5/9/20141.051.060.971.02180,994
5/8/20141.191.191.011.06300,853
5/7/20141.251.261.131.15249,230
5/6/20141.321.321.261.2889,550
5/5/20141.341.341.301.31105,000
5/2/20141.361.361.331.348,269
5/1/20141.361.371.321.3684,749
4/30/20141.341.451.321.36256,452
4/29/20141.351.391.321.3629,797
4/28/20141.371.381.321.3394,293
4/25/20141.381.381.341.3760,691
4/24/20141.401.401.371.4036,449
4/23/20141.401.441.381.4277,071
4/22/20141.371.441.351.43102,636
4/21/20141.391.391.341.3540,607
4/17/20141.441.441.331.3963,977
4/16/20141.321.371.321.34116,411
4/15/20141.411.411.311.32110,121
4/14/20141.351.401.321.35111,153
4/11/20141.391.411.351.3690,419
4/10/20141.391.441.381.3881,410
4/9/20141.431.441.381.4268,816
4/8/20141.381.411.381.4132,010
4/7/20141.411.421.351.38177,123
4/4/20141.471.471.411.4479,998
4/3/20141.481.481.421.4590,398
4/2/20141.441.501.411.47158,213
4/1/20141.411.471.391.42154,252
3/31/20141.441.461.391.40284,835
3/28/20141.491.501.401.42270,545
Trading Center