$0.57 0.00 (%) Genetic Tech Shs Sponsored American Deposit.Receipt Repr 30 Shs - NASDAQ

Sep. 30, 2014 | 03:57 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GENE historical data

Date Open High Low Close Volume
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
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center