$1.12 -0.02 (%) Genetic Tech Shs Sponsored American Deposit Receipt Repr 150 Shs - NASDAQ

Jan. 20, 2017 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GENE historical data

Date Open High Low Close Volume
1/20/20171.131.161.121.1291,319
1/19/20171.171.171.121.14120,828
1/18/20171.121.171.121.17118,838
1/17/20171.191.191.111.13147,468
1/13/20171.181.191.151.16112,603
1/12/20171.211.271.151.16699,766
1/11/20171.241.261.161.17439,625
1/10/20171.161.331.131.23968,494
1/9/20171.191.191.111.14158,216
1/6/20171.171.171.111.16210,223
1/5/20171.191.241.141.16339,369
1/4/20171.141.231.111.19648,601
1/3/20171.101.151.091.14293,094
12/30/20161.091.121.081.08320,655
12/29/20161.081.131.081.08325,971
12/28/20161.081.171.061.08578,483
12/27/20161.091.111.061.06200,949
12/23/20161.081.171.071.12717,669
12/22/20161.061.091.051.07111,755
12/21/20161.091.101.051.07157,541
12/20/20161.091.111.081.08223,805
12/19/20161.061.121.041.08299,605
12/16/20161.071.071.041.06203,357
12/15/20161.131.141.041.06500,461
12/14/20161.171.191.101.14905,179
12/13/20161.171.191.121.13469,654
12/12/20161.221.221.151.16557,570
12/9/20161.201.281.191.21395,552
12/8/20161.211.221.151.19590,630
12/7/20161.301.301.181.20533,118
12/6/20161.211.351.171.25827,067
12/5/20161.301.301.121.16816,601
12/2/20161.401.401.231.301,271,225
12/1/20161.551.591.361.402,441,236
11/30/20161.932.301.912.192,732,944
11/29/20161.672.891.622.1426,148,271
11/28/20161.321.371.291.31129,219
11/25/20161.311.321.261.3127,618
11/23/20161.301.351.251.31127,286
11/22/20161.391.391.301.3439,462
11/21/20161.381.421.381.3818,352
11/18/20161.391.501.381.3959,252
11/17/20161.341.441.301.4175,615
11/16/20161.271.471.251.38160,148
11/15/20161.301.301.251.2772,932
11/14/20161.321.361.301.3030,372
11/11/20161.371.371.331.3526,903
11/10/20161.311.421.311.37142,117
11/9/20161.341.381.261.3080,423
11/8/20161.421.421.231.3824,119
11/7/20161.651.651.351.4161,538
11/4/20161.381.441.331.3314,519
11/3/20161.401.461.331.4032,289
11/2/20161.381.441.371.4025,530
11/1/20161.301.401.301.3836,266
10/31/20161.321.361.281.2820,992
10/28/20161.481.481.201.3690,694
10/27/20161.491.501.451.4826,553
10/26/20161.511.511.471.4911,564
10/25/20161.521.531.451.5171,353
10/24/20161.591.591.511.5441,092
10/21/20161.541.601.531.5691,075
10/20/20161.541.561.491.5371,495
10/19/20161.511.581.511.5352,219
10/18/20161.611.611.501.5265,011
10/17/20161.701.701.581.6269,312
10/14/20161.581.731.511.66383,879
10/13/20161.561.631.531.5849,359
10/12/20161.681.701.561.5995,249
10/11/20161.661.701.661.6811,723
10/10/20161.701.711.661.6858,018
10/7/20161.711.741.711.7117,931
10/6/20161.741.751.731.7310,359
10/5/20161.761.761.751.7617,522
10/4/20161.731.771.731.7534,444
10/3/20161.751.781.721.7359,654
9/30/20161.761.791.751.7646,431
9/29/20161.791.801.761.7728,846
9/28/20161.801.801.781.7915,995
9/27/20161.851.861.701.8098,098
9/26/20161.861.871.851.8520,768
9/23/20161.891.891.861.8819,961
9/22/20161.871.891.871.8734,160
9/21/20161.871.901.861.8924,048
9/20/20161.881.901.871.8935,360
9/19/20161.871.951.871.8939,869
9/16/20161.861.921.861.8911,971
9/15/20161.931.931.851.8836,875
9/14/20161.921.961.921.9416,149
9/13/20161.951.951.891.9335,824
9/12/20161.921.991.921.9517,247
9/9/20161.951.961.901.9349,425
9/8/20161.921.981.921.9533,982
9/7/20161.901.951.891.9149,199
9/6/20161.861.921.851.8960,310
9/2/20161.901.911.831.8578,289
9/1/20161.901.951.871.9096,320
8/31/20161.972.001.911.9343,685
8/30/20161.941.981.911.9763,069
8/29/20162.012.031.891.93125,999
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center