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 )

2.360 +0.040 (+1.72%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 1, 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 (%)
Apr 30, 2019 3.000 3.078 2.960 3.040 13,734 +0.04(+1.35%)
Apr 29, 2019 3.120 3.280 2.800 3.000 17,575 -0.26(-7.98%)
Apr 26, 2019 3.160 3.280 3.160 3.260 1,050 +0.11(+3.61%)
Apr 25, 2019 3.120 3.280 3.120 3.146 1,436 -0.09(-2.76%)
Apr 24, 2019 3.140 3.280 3.140 3.236 4,183 +0.10(+3.04%)
Apr 23, 2019 3.160 3.278 3.120 3.140 4,544 +0.02(+0.63%)
Apr 22, 2019 3.160 3.276 3.120 3.120 2,361 -0.08(-2.49%)
Apr 18, 2019 3.280 3.320 3.120 3.200 8,650 -0.00(-0.01%)
Apr 17, 2019 3.120 3.315 3.120 3.200 12,219 -0.03(-0.94%)
Apr 16, 2019 3.320 3.320 3.200 3.231 1,908 -0.09(-2.69%)
Apr 15, 2019 3.240 3.440 3.120 3.320 9,073 +0.08(+2.47%)
Apr 12, 2019 3.440 3.440 3.240 3.240 9,325 -0.03(-0.98%)
Apr 11, 2019 3.299 3.480 3.201 3.272 6,980 +0.07(+2.22%)
Apr 10, 2019 3.276 3.360 3.200 3.201 13,697 -0.15(-4.61%)
Apr 09, 2019 3.520 3.520 3.121 3.356 17,593 -0.12(-3.57%)
Apr 08, 2019 3.600 3.600 3.440 3.480 32,615 -0.00(-0.02%)
Apr 05, 2019 3.520 3.520 3.440 3.481 9,350 +0.00(+0.02%)
Apr 04, 2019 3.720 3.720 3.480 3.480 7,580 -0.10(-2.86%)
Apr 03, 2019 3.560 3.600 3.440 3.582 2,698 +0.16(+4.74%)
Apr 02, 2019 3.420 3.560 3.420 3.420 5,987 -0.14(-3.92%)
Apr 01, 2019 3.453 3.592 3.420 3.560 7,361 +0.00(+0.00%)
Mar 29, 2019 3.560 3.600 3.440 3.560 7,100 +0.03(+0.79%)
Mar 28, 2019 3.480 3.800 3.400 3.532 11,136 -0.10(-2.80%)
Mar 27, 2019 3.348 4.280 3.344 3.634 100,056 +0.32(+9.54%)
Mar 26, 2019 3.217 3.348 3.217 3.317 4,014 +0.08(+2.33%)
Mar 25, 2019 3.245 3.360 3.200 3.242 8,297 -0.12(-3.51%)
Mar 22, 2019 3.560 3.560 3.320 3.360 17,250 -0.27(-7.44%)
Mar 21, 2019 3.590 3.680 3.560 3.630 4,485 -0.05(-1.37%)
Mar 20, 2019 3.680 3.720 3.560 3.680 2,714 +0.00(+0.00%)
Mar 19, 2019 3.760 3.760 3.600 3.680 7,896 +0.04(+1.10%)
Mar 18, 2019 3.760 3.760 3.579 3.640 2,917 +0.04(+1.11%)
Mar 15, 2019 3.720 3.720 3.529 3.600 14,275 -0.14(-3.79%)
Mar 14, 2019 3.640 3.820 3.520 3.742 14,117 +0.11(+3.14%)
Mar 13, 2019 3.400 4.320 3.320 3.628 154,130 +0.23(+6.71%)
Mar 12, 2019 3.400 3.456 3.304 3.400 5,797 +0.12(+3.66%)
Mar 11, 2019 3.400 3.400 3.200 3.280 6,914 -0.04(-1.20%)
Mar 08, 2019 3.320 3.400 3.200 3.320 8,175 +0.08(+2.48%)
Mar 07, 2019 3.124 3.472 3.000 3.240 15,550 +0.24(+7.96%)
Mar 06, 2019 3.094 3.136 3.000 3.001 6,734 -0.16(-5.04%)
Mar 05, 2019 3.120 3.325 3.094 3.160 12,432 -0.10(-3.07%)
Mar 04, 2019 3.480 3.480 3.224 3.260 11,916 -0.22(-6.32%)
Mar 01, 2019 3.440 3.520 3.400 3.480 1,825 +0.04(+1.21%)
Feb 28, 2019 3.400 3.520 3.340 3.438 2,999 -0.08(-2.32%)
Feb 27, 2019 3.420 3.520 3.420 3.520 2,305 +0.03(+0.96%)
Feb 26, 2019 3.439 3.520 3.320 3.486 6,537 +0.09(+2.54%)
Feb 25, 2019 3.480 3.600 3.400 3.400 11,486 +0.00(+0.00%)
Feb 22, 2019 3.424 3.480 3.300 3.400 7,225 -0.08(-2.30%)
Feb 21, 2019 3.400 3.520 3.320 3.480 2,464 +0.00(+0.00%)
Feb 20, 2019 3.360 3.480 3.360 3.480 10,820 +0.08(+2.35%)
Feb 19, 2019 3.280 3.400 3.280 3.400 1,581 +0.06(+1.80%)
Feb 15, 2019 3.508 3.508 3.280 3.340 3,725 -0.06(-1.76%)
Feb 14, 2019 3.400 3.510 3.361 3.400 4,576 +0.08(+2.53%)
Feb 13, 2019 3.400 3.420 3.316 3.316 3,344 +0.02(+0.48%)
Feb 12, 2019 3.280 3.400 3.280 3.300 12,518 -0.03(-0.81%)
Feb 11, 2019 3.320 3.400 3.320 3.327 5,408 +0.01(+0.20%)
Feb 08, 2019 3.320 3.360 3.320 3.320 3,450 -0.04(-1.17%)
Feb 07, 2019 3.356 3.361 3.280 3.359 5,174 +0.04(+1.18%)
Feb 06, 2019 3.284 3.400 3.284 3.320 5,081 -0.02(-0.60%)
Feb 05, 2019 3.260 3.360 3.260 3.340 2,138 +0.06(+1.82%)
Feb 04, 2019 3.224 3.360 3.224 3.280 10,736 +0.04(+1.25%)
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.