$2.42 -0.02 (%) Genetic Tech Shs Sponsored American Deposit Receipt Repr 150 Shs - NASDAQ

Apr. 29, 2016 | 03:58 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
4/29/20162.492.502.412.4240,303
4/28/20162.432.532.402.44107,638
4/27/20162.552.602.402.4393,040
4/26/20162.462.562.392.56146,316
4/25/20162.472.472.362.4530,113
4/22/20162.402.492.152.49186,249
4/21/20162.562.562.412.45170,524
4/20/20162.542.542.472.53118,808
4/19/20162.572.602.502.5195,953
4/18/20162.662.682.562.59127,022
4/15/20162.682.762.522.65400,943
4/14/20162.562.582.492.4989,046
4/13/20162.472.542.412.5195,178
4/12/20162.462.502.412.4443,336
4/11/20162.552.592.402.46121,533
4/8/20162.692.692.502.54127,954
4/7/20162.712.722.542.63178,710
4/6/20162.482.692.482.64273,865
4/5/20162.332.552.322.46250,585
4/4/20162.312.462.302.34205,440
4/1/20162.302.362.252.3288,529
3/31/20162.292.352.212.3175,731
3/30/20162.292.342.292.3084,477
3/29/20162.302.352.262.2749,982
3/28/20162.282.322.252.3041,894
3/24/20162.202.282.202.2542,027
3/23/20162.342.352.232.25105,094
3/22/20162.232.432.232.36329,897
3/21/20162.252.282.202.2552,854
3/18/20162.242.272.182.23106,150
3/17/20162.232.292.202.2245,202
3/16/20162.142.192.102.1866,394
3/15/20162.162.202.072.1455,403
3/14/20162.132.162.112.13132,016
3/11/20162.132.152.052.1099,281
3/10/20162.152.182.072.08132,214
3/9/20162.242.252.102.1551,499
3/8/20162.362.402.222.2578,390
3/7/20162.282.382.232.34129,307
3/4/20162.252.302.142.25179,644
3/3/20162.072.262.072.19259,221
3/2/20162.022.162.022.09124,966
3/1/20162.052.082.022.05146,917
2/29/20162.172.172.022.06155,425
2/26/20162.092.142.052.13172,859
2/25/20162.122.152.042.10190,643
2/24/20162.262.292.052.15127,493
2/23/20162.412.412.152.23103,699
2/22/20162.372.462.272.34238,350
2/19/20162.312.402.232.32188,199
2/18/20162.202.392.072.311,009,477
2/17/20162.092.202.042.19259,550
2/16/20162.062.192.002.0688,195
2/12/20162.092.102.002.0638,196
2/11/20162.012.132.002.0357,575
2/10/20162.062.152.022.0291,726
2/9/20162.092.192.012.0172,029
2/8/20162.072.142.022.0560,856
2/5/20162.222.262.102.1189,838
2/4/20162.132.262.082.19107,253
2/3/20162.192.202.122.1386,253
2/2/20162.162.262.162.2081,499
2/1/20162.122.212.122.1633,319
1/29/20162.142.162.012.15116,296
1/28/20162.242.282.122.15124,063
1/27/20162.352.392.112.25329,760
1/26/20162.392.412.292.3475,815
1/25/20162.122.372.122.30213,678
1/22/20162.102.112.002.1086,605
1/21/20162.002.121.992.04122,455
1/20/20161.861.991.781.97184,463
1/19/20161.891.891.801.86102,612
1/15/20161.841.841.721.80139,584
1/14/20161.911.951.621.80401,152
1/13/20162.152.241.921.93355,807
1/12/20162.202.272.052.11147,497
1/11/20162.322.392.132.20367,948
1/8/20162.362.402.242.30291,928
1/7/20162.452.502.312.33334,697
1/6/20162.552.572.432.49156,236
1/5/20162.502.562.472.52104,534
1/4/20162.622.622.332.56328,648
12/31/20152.752.822.682.68182,066
12/30/20152.722.882.682.80213,075
12/29/20152.662.752.612.72198,512
12/28/20152.712.802.652.69145,839
12/24/20152.682.842.662.80138,433
12/23/20152.822.842.702.74177,222
12/22/20152.973.012.802.82172,133
12/21/20153.103.252.872.941,302,363
12/18/20152.772.922.602.72484,365
12/17/20152.522.882.522.781,021,044
12/16/20152.442.582.412.53202,053
12/15/20152.462.612.372.45293,795
12/14/20152.622.652.432.46266,295
12/11/20152.782.832.592.59265,116
12/10/20152.832.952.732.84297,220
12/9/20152.973.132.712.83493,312
12/8/20153.053.152.983.00224,291
12/7/20153.323.453.103.16320,996
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center