$1.80 0.00 (%) Genetic Tech Shs Sponsored American Deposit Receipt Repr 150 Shs - NASDAQ

Sep. 27, 2016 | 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
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
8/26/20162.022.052.022.039,587
8/25/20162.042.072.022.0346,382
8/24/20162.042.072.032.0554,003
8/23/20162.052.072.042.0623,193
8/22/20162.072.092.052.0565,979
8/19/20162.082.112.082.1059,180
8/18/20162.082.122.082.1039,800
8/17/20162.062.102.042.0996,034
8/16/20162.042.072.032.0546,574
8/15/20162.022.062.022.0618,200
8/12/20162.022.062.022.0443,433
8/11/20162.042.072.022.0639,216
8/10/20162.022.062.002.0252,425
8/9/20162.042.072.022.0444,512
8/8/20162.062.092.042.0730,899
8/5/20162.042.112.032.0838,817
8/4/20162.062.092.032.0637,733
8/3/20162.062.092.052.0922,487
8/2/20162.112.132.072.0945,062
8/1/20162.142.142.082.1259,691
7/29/20162.122.152.102.1236,099
7/28/20162.132.162.092.1093,476
7/27/20162.162.272.102.17272,113
7/26/20162.112.192.102.1349,015
7/25/20162.192.212.112.1717,559
7/22/20162.172.222.142.1936,467
7/21/20162.192.242.182.1954,874
7/20/20162.202.252.172.20143,078
7/19/20162.222.232.152.1820,768
7/18/20162.212.222.192.2119,553
7/15/20162.222.222.202.2114,557
7/14/20162.232.232.152.2062,193
7/13/20162.202.232.132.1956,787
7/12/20162.212.232.202.2024,994
7/11/20162.182.232.182.2257,232
7/8/20162.212.222.102.2067,395
7/7/20162.222.252.162.2379,009
7/6/20162.212.232.122.1938,976
7/5/20162.222.272.102.22143,860
7/1/20162.062.252.062.21210,096
6/30/20162.152.151.992.0964,407
6/29/20162.032.102.002.06169,170
6/28/20162.012.072.002.0350,458
6/27/20162.052.112.002.0367,403
6/24/20162.062.122.042.1076,971
6/23/20162.152.152.062.1272,778
6/22/20162.152.182.062.1279,841
6/21/20162.122.182.102.1139,093
6/20/20162.092.122.082.0951,170
6/17/20162.112.152.062.1048,341
6/16/20162.092.132.012.1265,597
6/15/20162.142.142.082.1139,023
6/14/20162.162.192.102.1178,094
6/13/20162.182.242.162.1771,463
6/10/20162.182.372.162.2074,836
6/9/20162.242.262.182.1867,743
6/8/20162.242.252.162.2429,899
6/7/20162.222.262.202.2250,711
6/6/20162.192.252.182.2083,881
6/3/20162.262.292.202.2170,321
6/2/20162.342.342.242.2887,502
6/1/20162.452.452.252.3685,464
5/31/20162.452.452.392.44122,079
5/27/20162.422.452.322.42130,526
5/26/20162.322.492.242.39251,308
5/25/20162.282.312.242.3070,587
5/24/20162.252.302.232.2764,034
5/23/20162.272.302.202.2460,621
5/20/20162.232.312.162.2646,661
5/19/20162.232.312.152.2176,658
5/18/20162.202.222.162.2257,180
5/17/20162.202.232.182.2138,745
5/16/20162.182.252.162.1880,992
5/13/20162.202.252.162.1828,495
5/12/20162.222.222.182.2040,752
5/11/20162.202.212.162.2038,250
5/10/20162.202.222.152.1882,172
5/9/20162.232.272.192.2293,658
5/6/20162.302.302.092.20128,363
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center