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 )

2.310 -0.010 (-0.43%)
Streaming Delayed Price Updated: 3:38 PM EDT, May 22, 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, 2018 5.600 5.800 5.484 5.760 36,885 +0.04(+0.71%)
Feb 27, 2018 6.200 6.240 5.480 5.720 79,052 -0.48(-7.75%)
Feb 26, 2018 6.640 6.720 6.200 6.200 105,200 -0.44(-6.63%)
Feb 23, 2018 6.200 6.800 6.200 6.640 23,872 +0.40(+6.41%)
Feb 22, 2018 6.880 7.320 6.040 6.240 60,551 -0.72(-10.34%)
Feb 21, 2018 6.680 7.320 6.391 6.960 41,104 +0.28(+4.19%)
Feb 20, 2018 6.560 6.760 6.320 6.680 61,124 +0.48(+7.74%)
Feb 16, 2018 6.200 6.200 6.200 0 -0.16(-2.52%)
Feb 15, 2018 6.840 7.000 5.400 6.360 186,174 -1.04(-14.05%)
Jan 29, 2018 7.400 7.400 7.400 0 +0.16(+2.21%)
Jan 26, 2018 7.200 7.320 7.000 7.240 60,712 +0.24(+3.43%)
Jan 25, 2018 7.240 7.520 6.880 7.000 92,617 +0.00(+0.00%)
Jan 24, 2018 6.960 7.200 6.800 7.000 86,793 +0.32(+4.79%)
Jan 23, 2018 6.640 6.816 6.560 6.680 52,957 +0.00(+0.00%)
Jan 22, 2018 6.920 7.000 6.320 6.680 46,165 -0.28(-4.02%)
Jan 19, 2018 7.000 7.116 6.480 6.960 112,629 -0.16(-2.25%)
Jan 18, 2018 7.480 7.480 7.000 7.120 95,037 -0.24(-3.26%)
Jan 17, 2018 7.200 8.200 6.920 7.360 485,319 +0.24(+3.37%)
Jan 16, 2018 7.200 7.200 6.760 7.120 289,436 +0.56(+8.54%)
Jan 12, 2018 6.560 6.560 6.560 0 +0.20(+3.14%)
Jan 11, 2018 6.400 6.560 6.000 6.360 175,158 -0.24(-3.64%)
Jan 10, 2018 6.600 1,424,524 +0.84(+14.58%)
Jan 09, 2018 6.040 6.120 5.400 5.760 632,731 +0.76(+15.22%)
Jan 08, 2018 5.080 5.200 4.920 4.999 127,823 +0.04(+0.79%)
Jan 05, 2018 5.080 5.280 4.880 4.960 205,984 +0.24(+5.08%)
Jan 04, 2018 4.600 4.760 4.600 4.720 37,677 +0.08(+1.72%)
Jan 03, 2018 4.840 4.880 4.600 4.640 76,806 -0.24(-4.92%)
Jan 02, 2018 4.760 4.806 4.720 4.880 102,075 +0.24(+5.17%)
Dec 29, 2017 4.640 4.640 4.640 0 -0.04(-0.85%)
Dec 28, 2017 4.760 4.800 4.520 4.680 78,244 -0.08(-1.68%)
Dec 27, 2017 4.600 5.360 4.600 4.760 277,093 +0.20(+4.39%)
Dec 26, 2017 4.800 4.800 4.120 4.560 96,548 +0.24(+5.56%)
Dec 22, 2017 4.640 4.880 4.240 4.320 213,714 -0.40(-8.47%)
Dec 21, 2017 6.720 6.880 4.480 4.720 1,385,014 -2.24(-32.18%)
Dec 20, 2017 3.680 7.160 3.560 6.960 701,210 +3.08(+79.40%)
Dec 19, 2017 3.760 3.880 3.561 3.880 25,777 +0.16(+4.29%)
Dec 18, 2017 3.800 3.800 3.642 3.720 11,064 +0.12(+3.33%)
Dec 15, 2017 3.600 3.880 3.560 3.600 22,102 -0.04(-1.09%)
Dec 14, 2017 3.880 3.880 3.600 3.640 24,862 -0.06(-1.50%)
Dec 13, 2017 3.920 3.920 3.680 3.695 33,534 -0.22(-5.73%)
Dec 12, 2017 3.760 4.236 3.732 3.920 240,144 +0.23(+6.36%)
Dec 11, 2017 3.560 3.800 3.560 3.686 13,328 +0.01(+0.15%)
Dec 08, 2017 3.800 3.800 3.520 3.680 16,304 -0.04(-1.08%)
Dec 07, 2017 3.760 3.960 3.440 3.720 15,791 +0.10(+2.89%)
Dec 06, 2017 4.000 3.607 3.560 3.616 14,573 +0.01(+0.24%)
Dec 05, 2017 3.760 3.760 3.606 3.607 11,739 +0.03(+0.75%)
Dec 04, 2017 3.800 3.880 3.580 3.580 16,762 -0.23(-6.10%)
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.