$2.42 +0.03 (%) Genetic Tech Shs Sponsored American Deposit Receipt Repr 150 Shs - NASDAQ

May. 27, 2016 | 03:56 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
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
5/5/20162.422.422.212.29114,152
5/4/20162.382.402.272.40231,596
5/3/20162.412.452.362.38164,206
5/2/20162.452.452.392.40102,169
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center