Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Genetic Tech Spn ADR (NQ: GENE )

2.150 UNCHANGED
Streaming Delayed Price Updated: 3:43 PM EDT, May 28, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2022 1.930 2.090 1.930 2.070 99,946 +0.14(+7.25%)
Feb 25, 2022 1.890 1.971 1.850 1.930 51,746 +0.05(+2.66%)
Feb 24, 2022 1.790 1.920 1.770 1.880 78,881 -0.03(-1.57%)
Feb 23, 2022 1.860 1.944 1.860 1.910 104,892 +0.00(+0.00%)
Feb 22, 2022 2.080 2.080 1.880 1.910 768,407 -0.10(-4.98%)
Feb 18, 2022 2.010 0 +0.00(+0.00%)
Feb 17, 2022 2.080 2.090 1.980 2.010 38,025 -0.06(-2.90%)
Feb 16, 2022 2.030 2.100 2.010 2.070 42,803 +0.02(+0.98%)
Feb 15, 2022 1.990 2.050 1.975 2.050 65,274 +0.07(+3.54%)
Feb 14, 2022 1.960 2.010 1.954 1.980 48,418 +0.00(+0.00%)
Feb 11, 2022 2.030 2.090 1.920 1.980 72,752 -0.05(-2.46%)
Feb 10, 2022 1.930 2.120 1.920 2.030 181,073 +0.09(+4.91%)
Feb 09, 2022 1.910 1.970 1.900 1.935 57,689 +0.03(+1.31%)
Feb 08, 2022 1.930 1.944 1.860 1.910 65,106 +0.01(+0.53%)
Feb 07, 2022 1.930 1.940 1.860 1.900 45,042 +0.04(+2.23%)
Feb 04, 2022 1.790 1.880 1.770 1.859 37,254 +0.09(+5.00%)
Feb 03, 2022 1.880 1.770 55,935 -0.08(-4.32%)
Feb 02, 2022 1.980 1.980 1.840 1.850 50,478 -0.05(-2.63%)
Feb 01, 2022 1.880 1.970 1.790 1.900 51,339 +0.04(+2.15%)
Jan 31, 2022 1.760 1.900 1.860 79,426 +0.11(+6.03%)
Jan 28, 2022 1.770 1.827 1.710 1.754 115,813 -0.01(-0.33%)
Jan 27, 2022 1.870 1.870 1.750 1.760 107,771 -0.05(-2.79%)
Jan 26, 2022 1.880 1.900 1.800 1.811 41,120 -0.03(-1.60%)
Jan 25, 2022 1.830 1.890 1.830 1.840 68,486 -0.03(-1.60%)
Jan 24, 2022 1.930 1.930 1.800 1.870 82,775 -0.09(-4.35%)
Jan 21, 2022 2.040 2.070 1.920 1.955 88,725 -0.11(-5.56%)
Jan 20, 2022 2.050 2.090 2.050 2.070 49,729 +0.01(+0.49%)
Jan 19, 2022 2.020 2.080 2.000 2.060 107,540 +0.11(+5.64%)
Jan 18, 2022 1.900 1.970 1.890 1.950 83,099 +0.09(+4.84%)
Jan 14, 2022 1.860 0 -0.01(-0.53%)
Jan 13, 2022 1.920 1.920 1.850 1.870 46,008 -0.05(-2.61%)
Jan 12, 2022 1.910 1.960 1.870 1.920 85,793 +0.06(+3.18%)
Jan 11, 2022 1.810 1.900 1.770 1.861 76,607 +0.04(+2.25%)
Jan 10, 2022 1.930 1.930 1.810 1.820 67,438 -0.06(-3.19%)
Jan 07, 2022 1.890 1.905 1.850 1.880 52,109 -0.01(-0.50%)
Jan 06, 2022 1.920 1.945 1.851 1.889 69,950 +0.02(+1.04%)
Jan 05, 2022 1.960 2.003 1.860 1.870 63,596 -0.11(-5.56%)
Jan 04, 2022 2.030 2.070 1.960 1.980 75,534 -0.05(-2.46%)
Jan 03, 2022 1.930 2.040 1.880 2.030 102,105 +0.15(+7.98%)
Dec 31, 2021 1.900 1.920 1.860 1.880 206,154 +0.00(+0.00%)
Dec 30, 2021 1.950 1.980 1.850 1.880 226,699 -0.04(-1.83%)
Dec 29, 2021 1.980 2.000 1.870 1.915 204,663 -0.04(-2.30%)
Dec 28, 2021 2.090 2.110 1.950 1.960 195,135 -0.16(-7.55%)
Dec 27, 2021 2.240 2.240 2.100 2.120 81,116 -0.11(-4.93%)
Dec 23, 2021 2.200 2.250 2.160 2.230 127,434 +0.03(+1.36%)
Dec 22, 2021 2.000 2.220 2.000 2.200 146,487 +0.16(+7.84%)
Dec 21, 2021 2.050 2.095 2.000 2.040 143,966 +0.05(+2.51%)
Dec 20, 2021 2.030 2.040 1.930 1.990 176,535 -0.04(-1.97%)
Dec 17, 2021 1.990 2.080 1.980 2.030 68,861 +0.03(+1.50%)
Dec 16, 2021 2.070 2.097 1.991 2.000 73,549 -0.09(-4.31%)
Dec 15, 2021 2.040 2.100 1.980 2.090 83,790 +0.05(+2.45%)
Dec 14, 2021 2.130 2.140 2.030 2.040 169,840 -0.07(-3.32%)
Dec 13, 2021 2.040 2.130 2.023 2.110 260,526 +0.04(+1.93%)
Dec 10, 2021 2.110 2.169 2.050 2.070 111,132 -0.05(-2.36%)
Dec 09, 2021 2.220 2.850 2.100 2.120 2,708,464 -0.13(-5.79%)
Dec 08, 2021 2.190 2.323 2.158 2.250 107,853 +0.08(+3.70%)
Dec 07, 2021 2.030 2.170 2.020 2.170 172,115 +0.15(+7.43%)
Dec 06, 2021 2.050 2.050 1.980 2.020 111,144 -0.04(-1.94%)
Dec 03, 2021 2.190 2.225 2.030 2.060 168,393 -0.15(-6.79%)
Dec 02, 2021 2.290 2.312 2.100 2.210 103,697 -0.04(-1.78%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.