$2.30 +0.16 (%) Genetic Tech Shs Sponsored American Deposit Receipt Repr 150 Shs - NASDAQ

Aug. 28, 2015 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GENE historical data

Date Open High Low Close Volume
8/28/20152.192.302.152.30294,981
8/27/20152.152.222.062.14229,179
8/26/20152.072.112.012.06291,563
8/25/20152.222.312.072.07128,569
8/24/20152.202.372.002.12201,219
8/21/20152.612.612.232.37199,243
8/20/20152.662.702.502.57221,666
8/19/20152.702.762.652.6990,043
8/18/20152.732.802.682.71100,224
8/17/20152.752.802.632.71134,085
8/14/20152.692.792.652.66139,930
8/13/20152.882.882.732.73161,323
8/12/20152.862.882.802.86153,494
8/11/20152.892.932.852.86144,924
8/10/20152.953.082.862.90291,886
8/7/20153.093.092.893.01293,232
8/6/20153.363.372.983.041,806,704
8/5/20152.943.002.802.80175,105
8/4/20152.933.072.862.97134,968
8/3/20153.203.242.892.93288,224
7/31/20153.193.263.123.16135,346
7/30/20153.253.263.103.19136,804
7/29/20153.383.443.253.26195,762
7/28/20153.293.433.203.42218,478
7/27/20153.223.563.153.33538,889
7/24/20153.423.573.253.361,001,338
7/23/20153.613.723.273.42642,374
7/22/20153.403.773.393.631,035,440
7/21/20153.643.643.343.511,355,119
7/20/20153.844.103.533.716,876,001
7/17/20152.933.642.903.532,000,038
7/16/20152.873.002.872.95114,961
7/15/20152.952.982.842.88135,843
7/14/20153.143.152.952.97302,529
7/13/20152.933.172.883.03548,056
7/10/20152.623.152.592.931,374,109
7/9/20152.672.752.602.60239,043
7/8/20152.762.792.642.64289,345
7/7/20153.023.102.812.87279,342
7/6/20153.083.163.013.04120,617
7/2/20153.263.263.053.12145,403
7/1/20153.133.293.133.16258,664
6/30/20153.213.213.003.04262,665
6/29/20153.133.283.103.10229,124
6/26/20153.533.583.103.22403,290
6/25/20153.523.613.513.5283,430
6/24/20153.533.623.503.57130,747
6/23/20153.693.713.513.51392,408
6/22/20153.833.893.663.68309,410
6/19/20153.883.893.753.78172,728
6/18/20153.913.913.853.85145,767
6/17/20153.923.973.863.88140,029
6/16/20153.944.023.883.92131,570
6/15/20153.984.033.923.9567,517
6/12/20153.984.043.984.00133,776
6/11/20154.024.093.913.94107,844
6/10/20154.114.124.024.03196,881
6/9/20153.924.143.833.98373,002
6/8/20153.933.993.913.92137,175
6/5/20153.924.023.923.96150,196
6/4/20154.024.123.913.98293,862
6/3/20153.934.173.934.06385,816
6/2/20153.904.033.853.96259,575
6/1/20154.104.133.923.93296,309
5/29/20154.234.334.064.061,045,997
5/28/20153.954.483.804.453,045,149
5/27/20153.994.043.913.95355,073
5/26/20154.134.233.933.97517,962
5/22/20154.124.194.074.14294,434
5/21/20154.254.264.104.13293,036
5/20/20154.094.394.054.27641,770
5/19/20154.184.194.054.12321,740
5/18/20154.364.384.154.17552,310
5/15/20154.454.454.304.36308,794
5/14/20154.464.584.364.43384,133
5/13/20154.484.644.404.46791,766
5/12/20154.374.554.354.43448,850
5/11/20154.344.804.344.451,972,380
5/8/20154.324.354.264.34270,641
5/7/20154.354.454.254.27436,758
5/6/20154.584.654.254.38897,045
5/5/20154.705.054.454.461,640,918
5/4/20154.524.734.354.641,609,644
5/1/20154.424.564.304.42623,053
4/30/20154.304.504.254.42678,509
4/29/20154.404.474.314.34347,420
4/28/20154.424.494.304.41541,994
4/27/20154.604.704.424.43767,849
4/24/20154.814.964.684.701,014,821
4/23/20154.995.064.724.831,269,357
4/22/20154.735.204.654.882,222,992
4/21/20155.045.154.774.932,127,699
4/20/20155.436.005.075.1914,925,230
4/17/20154.184.234.114.23363,265
4/16/20154.354.454.214.25453,834
4/15/20154.424.504.234.38912,297
4/14/20154.244.324.124.271,091,578
4/13/20154.444.444.024.041,149,064
4/10/20154.524.604.294.34775,766
4/9/20154.424.704.394.501,952,687
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!