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 )

1.790 +0.100 (+5.92%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 10, 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 (%)
Jun 28, 2019 2.440 2.440 2.320 2.360 8,475 -0.04(-1.67%)
Jun 27, 2019 2.360 2.426 2.320 2.400 5,908 +0.00(+0.00%)
Jun 26, 2019 2.400 2.442 2.200 2.400 18,047 -0.04(-1.74%)
Jun 25, 2019 2.400 2.504 2.400 2.442 5,739 +0.00(+0.03%)
Jun 24, 2019 2.518 2.548 2.400 2.442 20,003 -0.08(-3.08%)
Jun 21, 2019 2.480 2.543 2.480 2.519 4,925 -0.02(-0.91%)
Jun 20, 2019 2.540 2.598 2.440 2.542 11,519 +0.00(+0.09%)
Jun 19, 2019 2.522 2.637 2.494 2.540 4,500 +0.02(+0.68%)
Jun 18, 2019 2.640 2.640 2.522 2.523 2,889 -0.04(-1.45%)
Jun 17, 2019 2.640 2.640 2.534 2.560 11,387 -0.08(-3.03%)
Jun 14, 2019 2.640 2.680 2.600 2.640 11,750 +0.04(+1.54%)
Jun 13, 2019 2.600 2.600 2.480 2.600 11,017 +0.00(+0.00%)
Jun 12, 2019 2.640 2.640 2.520 2.600 29,518 +0.03(+1.21%)
Jun 11, 2019 2.480 2.600 2.440 2.569 48,938 +0.06(+2.52%)
Jun 10, 2019 2.400 2.520 2.320 2.506 41,226 +0.19(+8.32%)
Jun 07, 2019 2.200 2.316 2.200 2.313 33,675 +0.03(+1.46%)
Jun 06, 2019 2.439 2.439 2.244 2.280 34,611 -0.13(-5.47%)
Jun 05, 2019 2.440 2.516 2.360 2.412 53,963 -0.01(-0.35%)
Jun 04, 2019 2.440 2.560 2.402 2.420 18,093 -0.02(-0.79%)
Jun 03, 2019 2.452 2.519 2.400 2.440 24,778 -0.08(-3.18%)
May 31, 2019 2.440 2.580 2.400 2.520 30,425 +0.04(+1.60%)
May 30, 2019 2.480 2.520 2.400 2.480 111,675 -0.05(-1.88%)
May 29, 2019 2.840 2.960 2.480 2.528 602,479 -0.24(-8.57%)
May 28, 2019 2.800 2.860 2.764 2.764 79,865 +0.04(+1.29%)
May 24, 2019 2.716 2.796 2.601 2.729 107,700 -0.07(-2.51%)
May 23, 2019 2.800 2.914 2.720 2.800 265,225 +0.08(+2.93%)
May 22, 2019 3.920 4.000 2.720 2.720 463,721 -1.36(-33.33%)
May 21, 2019 4.240 4.360 4.080 4.080 92,516 -0.16(-3.77%)
May 20, 2019 4.440 4.476 4.200 4.240 112,652 -0.20(-4.50%)
May 17, 2019 4.440 4.600 4.200 4.440 165,000 +0.00(+0.00%)
May 16, 2019 4.520 4.680 4.400 4.440 201,655 -0.20(-4.31%)
May 15, 2019 4.120 4.960 4.120 4.640 416,562 +0.44(+10.48%)
May 14, 2019 4.360 4.480 4.000 4.200 502,251 -0.52(-11.02%)
May 13, 2019 4.760 5.000 4.320 4.720 1,305,231 -0.78(-14.18%)
May 10, 2019 4.240 6.320 3.882 5.500 11,485,551 +2.68(+95.31%)
May 09, 2019 2.778 2.880 2.744 2.816 900 -0.06(-2.22%)
May 08, 2019 2.961 3.120 2.765 2.880 8,639 -0.16(-5.26%)
May 07, 2019 2.760 3.120 2.600 3.040 17,818 +0.20(+7.04%)
May 06, 2019 3.040 3.116 2.840 2.840 20,770 -0.20(-6.58%)
May 03, 2019 3.080 3.080 3.000 3.040 5,175 +0.00(+0.00%)
May 02, 2019 3.040 3.080 3.000 3.040 4,606 +0.08(+2.69%)
May 01, 2019 2.960 3.120 2.960 2.960 5,997 -0.08(-2.63%)
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%)
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.