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 )

2.320 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 21, 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, 2017 4.560 4.600 4.400 4.400 18,945 -0.20(-4.26%)
Feb 27, 2017 4.480 4.675 4.400 4.596 33,796 +0.10(+2.30%)
Feb 24, 2017 4.480 4.640 4.480 4.493 24,322 -0.07(-1.47%)
Feb 23, 2017 4.480 4.640 4.480 4.560 11,848 +0.00(+0.00%)
Feb 22, 2017 4.680 4.680 4.484 4.560 30,338 +0.00(+0.00%)
Feb 21, 2017 4.560 4.678 4.438 4.560 37,737 -0.04(-0.87%)
Feb 17, 2017 4.600 4.600 4.600 0 -0.12(-2.54%)
Feb 16, 2017 4.840 4.840 4.560 4.720 34,770 +0.00(+0.00%)
Feb 15, 2017 4.680 4.760 4.520 4.720 28,152 +0.08(+1.72%)
Feb 14, 2017 4.600 4.640 4.520 4.640 25,712 +0.08(+1.75%)
Feb 13, 2017 4.920 5.040 4.440 4.560 106,925 -0.40(-8.06%)
Feb 10, 2017 5.000 5.520 4.800 4.960 321,000 +0.16(+3.33%)
Feb 09, 2017 4.600 5.040 4.400 4.800 212,743 +0.24(+5.26%)
Feb 08, 2017 4.400 4.720 4.320 4.560 107,011 +0.04(+0.88%)
Feb 07, 2017 4.400 4.627 4.280 4.520 121,793 +0.16(+3.67%)
Feb 06, 2017 4.520 4.520 4.360 4.360 28,554 -0.16(-3.54%)
Feb 03, 2017 4.560 4.640 4.328 4.520 20,758 +0.08(+1.80%)
Feb 02, 2017 4.320 4.480 4.240 4.440 25,239 +0.12(+2.78%)
Feb 01, 2017 4.320 4.400 4.200 4.320 27,241 -0.04(-0.92%)
Jan 31, 2017 4.320 4.360 4.240 4.360 19,612 -0.04(-0.91%)
Jan 30, 2017 4.400 4.440 4.240 4.400 33,080 -0.04(-0.90%)
Jan 27, 2017 4.320 4.480 4.320 4.440 27,808 +0.08(+1.83%)
Jan 26, 2017 4.560 4.560 4.360 4.360 21,977 -0.12(-2.68%)
Jan 25, 2017 4.560 4.600 4.400 4.480 38,653 -0.04(-0.88%)
Jan 24, 2017 4.320 4.680 4.320 4.520 65,721 +0.20(+4.63%)
Jan 23, 2017 4.480 4.533 4.280 4.320 63,468 -0.16(-3.57%)
Jan 20, 2017 4.520 4.640 4.480 4.480 22,829 -0.08(-1.76%)
Jan 19, 2017 4.680 4.680 4.480 4.560 30,207 -0.12(-2.56%)
Jan 18, 2017 4.480 4.700 4.480 4.680 29,709 +0.16(+3.54%)
Jan 17, 2017 4.760 4.760 4.440 4.520 36,867 -0.12(-2.59%)
Jan 13, 2017 4.640 4.640 4.640 0 +0.00(+0.00%)
Jan 12, 2017 4.840 5.080 4.600 4.640 174,941 -0.04(-0.85%)
Jan 11, 2017 4.960 5.040 4.640 4.680 109,906 -0.24(-4.88%)
Jan 10, 2017 4.640 5.320 4.520 4.920 242,123 +0.36(+7.89%)
Jan 09, 2017 4.760 4.760 4.440 4.560 39,554 -0.08(-1.72%)
Jan 06, 2017 4.680 4.680 4.440 4.640 52,555 +0.00(+0.00%)
Jan 05, 2017 4.760 4.960 4.560 4.640 84,842 -0.12(-2.52%)
Jan 04, 2017 4.560 4.920 4.440 4.760 162,150 +0.20(+4.39%)
Jan 03, 2017 4.400 4.600 4.350 4.560 73,273 +0.24(+5.56%)
Dec 30, 2016 4.320 4.320 4.320 0 +0.00(+0.00%)
Dec 29, 2016 4.320 4.520 4.320 4.320 81,367 +0.00(+0.00%)
Dec 28, 2016 4.320 4.680 4.240 4.320 144,620 +0.08(+1.89%)
Dec 27, 2016 4.360 4.422 4.240 4.240 50,237 -0.24(-5.36%)
Dec 23, 2016 4.480 4.480 4.480 0 +0.20(+4.67%)
Dec 22, 2016 4.240 4.360 4.200 4.280 27,938 +0.00(+0.00%)
Dec 21, 2016 4.360 4.400 4.200 4.280 39,385 -0.04(-0.93%)
Dec 20, 2016 4.360 4.440 4.320 4.320 55,951 +0.00(+0.00%)
Dec 19, 2016 4.240 4.480 4.160 4.320 74,901 +0.08(+1.89%)
Dec 16, 2016 4.280 4.280 4.160 4.240 50,839 +0.00(+0.00%)
Dec 15, 2016 4.520 4.560 4.160 4.240 125,115 -0.32(-7.02%)
Dec 14, 2016 4.680 4.760 4.400 4.560 226,294 +0.04(+0.88%)
Dec 13, 2016 4.680 4.760 4.480 4.520 117,413 -0.12(-2.59%)
Dec 12, 2016 4.880 4.880 4.600 4.640 139,392 -0.20(-4.13%)
Dec 09, 2016 4.800 5.134 4.760 4.840 98,888 +0.08(+1.68%)
Dec 08, 2016 4.840 4.880 4.600 4.760 147,657 -0.04(-0.83%)
Dec 07, 2016 5.200 5.200 4.720 4.800 133,279 -0.20(-4.00%)
Dec 06, 2016 4.840 5.400 4.680 5.000 206,689 +0.36(+7.76%)
Dec 05, 2016 5.200 5.200 4.480 4.640 204,150 -0.56(-10.77%)
Dec 02, 2016 5.600 5.600 4.920 5.200 317,806 -0.40(-7.14%)
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.