$2.11 -0.08 (%) Genetic Tech Shs Sponsored American Deposit Receipt Repr 150 Shs - NASDAQ

Feb. 5, 2016 | 03:58 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GENE historical data

Date Open High Low Close Volume
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
12/4/20153.333.353.123.30291,658
12/3/20153.413.523.283.34229,331
12/2/20153.523.873.363.411,381,013
12/1/20153.513.643.233.59864,788
11/30/20153.653.773.403.44712,784
11/27/20153.503.803.363.691,168,014
11/25/20152.894.272.833.7010,328,074
11/24/20153.173.182.802.961,464,337
11/23/20152.383.252.383.194,583,934
11/20/20152.412.452.332.38117,921
11/19/20152.452.682.372.41306,561
11/18/20152.402.522.282.47210,230
11/17/20152.492.522.382.42191,811
11/16/20152.442.532.372.52164,721
11/13/20152.522.632.402.44289,617
11/12/20152.422.752.412.56657,570
11/11/20152.462.542.352.47375,990
11/10/20152.762.792.462.48708,296
11/9/20153.013.042.702.84737,919
11/6/20152.913.042.793.011,650,914
11/5/20153.543.802.963.0912,512,367
11/4/20152.103.402.072.9112,207,103
11/3/20152.002.211.952.11665,642
11/2/20151.831.951.801.94267,229
10/30/20151.971.971.831.8574,589
10/29/20151.902.071.761.89707,833
10/28/20151.841.901.821.8782,750
10/27/20151.881.901.831.85103,110
10/26/20151.951.951.871.9042,088
10/23/20151.981.991.881.9249,741
10/22/20151.931.941.861.9473,579
10/21/20151.962.001.901.9244,968
10/20/20152.042.091.871.9478,122
10/19/20152.042.131.982.01119,371
10/16/20152.052.072.012.0455,527
10/15/20151.982.061.972.05113,717
10/14/20151.992.011.961.9920,890
10/13/20151.972.051.951.9948,426
10/12/20152.052.091.972.0267,437
10/9/20151.942.051.922.0289,572
10/8/20151.972.001.881.9771,503
10/7/20151.942.001.852.00165,526
10/6/20151.982.091.911.9789,759
10/5/20152.092.091.932.00106,495
10/2/20151.922.171.922.07278,541
10/1/20152.002.091.822.02348,523
9/30/20151.811.861.761.7862,861
9/29/20151.931.931.721.79189,333
9/28/20152.072.071.881.89158,015
9/25/20152.242.242.062.08131,579
9/24/20152.252.282.142.17136,219
9/23/20152.292.312.262.2665,263
9/22/20152.342.382.282.29103,068
9/21/20152.552.582.352.36147,834
9/18/20152.342.562.332.46411,617
9/17/20152.312.432.312.34174,910
9/16/20152.342.382.272.2873,299
9/15/20152.342.392.292.2983,409
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center