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 )

2.290 -0.140 (-5.76%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 16, 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 26, 2021 4.390 4.560 4.210 4.370 518,100 -0.04(-0.91%)
Feb 25, 2021 4.830 5.140 4.410 4.410 620,485 -0.21(-4.55%)
Feb 24, 2021 4.600 4.810 4.530 4.620 390,921 +0.15(+3.36%)
Feb 23, 2021 4.560 4.740 4.130 4.470 1,400,217 -0.54(-10.78%)
Feb 22, 2021 5.190 5.570 5.010 5.010 911,082 -0.33(-6.18%)
Feb 19, 2021 5.660 5.710 5.320 5.340 886,200 -0.15(-2.73%)
Feb 18, 2021 5.830 6.480 5.450 5.490 1,651,963 -0.57(-9.41%)
Feb 17, 2021 5.390 6.240 5.140 6.060 3,900,475 +0.56(+10.18%)
Feb 16, 2021 5.000 5.550 4.970 5.500 2,359,226 +0.64(+13.17%)
Feb 12, 2021 4.850 4.920 4.750 4.860 484,400 +0.13(+2.75%)
Feb 11, 2021 5.050 5.080 4.710 4.730 755,139 -0.35(-6.89%)
Feb 10, 2021 5.170 5.250 4.870 5.080 949,293 +0.02(+0.40%)
Feb 09, 2021 5.000 5.100 4.840 5.060 768,431 +0.02(+0.40%)
Feb 08, 2021 4.510 5.130 4.500 5.040 1,574,544 +0.54(+12.00%)
Feb 05, 2021 4.571 4.571 4.310 4.500 1,343,400 -0.02(-0.44%)
Feb 04, 2021 4.500 4.640 4.410 4.520 895,627 -0.01(-0.22%)
Feb 03, 2021 4.410 4.560 4.340 4.530 1,164,577 +0.15(+3.42%)
Feb 02, 2021 4.540 4.550 4.260 4.380 1,359,458 -0.17(-3.74%)
Feb 01, 2021 4.540 4.650 4.400 4.550 737,450 +0.07(+1.56%)
Jan 29, 2021 4.610 4.760 4.350 4.480 774,500 -0.14(-3.03%)
Jan 28, 2021 4.840 4.840 4.500 4.620 966,807 -0.32(-6.48%)
Jan 27, 2021 5.040 5.190 4.770 4.940 1,257,744 -0.36(-6.79%)
Jan 26, 2021 5.520 5.600 5.200 5.300 1,207,499 -0.31(-5.53%)
Jan 25, 2021 5.500 5.950 5.350 5.610 1,891,746 +0.06(+1.08%)
Jan 22, 2021 5.380 5.590 5.110 5.550 3,023,500 +0.07(+1.28%)
Jan 21, 2021 7.600 8.180 5.240 5.480 49,830,520 +1.18(+27.44%)
Jan 20, 2021 4.370 4.590 4.250 4.300 465,379 -0.07(-1.60%)
Jan 19, 2021 4.210 4.500 4.120 4.370 612,294 +0.20(+4.80%)
Jan 15, 2021 4.490 4.500 4.120 4.170 874,600 -0.26(-5.87%)
Jan 14, 2021 4.500 4.560 4.130 4.430 1,175,963 +0.05(+1.26%)
Jan 13, 2021 4.280 4.940 4.280 4.375 1,744,961 +0.04(+1.04%)
Jan 12, 2021 4.140 4.390 3.960 4.330 543,081 +0.20(+4.84%)
Jan 11, 2021 4.150 4.270 4.050 4.130 730,477 +0.03(+0.73%)
Jan 08, 2021 4.290 4.290 4.040 4.100 520,500 -0.01(-0.24%)
Jan 07, 2021 3.860 4.150 3.860 4.110 975,433 +0.31(+8.16%)
Jan 06, 2021 3.980 4.120 3.660 3.800 950,711 -0.22(-5.47%)
Jan 05, 2021 4.090 4.180 3.750 4.020 1,488,098 -0.48(-10.67%)
Jan 04, 2021 3.790 4.550 3.750 4.500 4,377,311 +0.90(+25.00%)
Dec 31, 2020 3.600 3.600 3.600 3,492,437 -0.05(-1.37%)
Dec 30, 2020 3.530 4.040 3.510 3.650 3,492,437 +0.24(+7.04%)
Dec 29, 2020 3.520 3.530 3.330 3.410 370,783 -0.08(-2.29%)
Dec 28, 2020 3.570 3.570 3.430 3.490 302,590 -0.01(-0.29%)
Dec 24, 2020 3.530 3.566 3.460 3.500 231,700 -0.01(-0.28%)
Dec 23, 2020 3.410 3.530 3.360 3.510 553,705 +0.07(+2.03%)
Dec 22, 2020 3.590 3.600 3.430 3.440 380,294 -0.10(-2.82%)
Dec 21, 2020 3.450 3.580 3.330 3.540 685,044 +0.12(+3.51%)
Dec 18, 2020 3.360 3.430 3.325 3.420 292,000 +0.07(+2.09%)
Dec 17, 2020 3.450 3.450 3.290 3.350 493,811 -0.10(-2.90%)
Dec 16, 2020 3.530 3.530 3.380 3.450 387,009 -0.04(-1.15%)
Dec 15, 2020 3.540 3.660 3.380 3.490 1,534,635 -0.01(-0.29%)
Dec 14, 2020 3.650 3.660 3.460 3.500 876,668 -0.19(-5.15%)
Dec 11, 2020 3.710 3.880 3.520 3.690 1,725,500 +0.03(+0.82%)
Dec 10, 2020 3.600 3.980 3.300 3.660 6,605,082 -0.81(-18.12%)
Dec 09, 2020 3.450 5.240 3.260 4.470 24,072,120 +1.06(+31.09%)
Dec 08, 2020 3.300 3.470 3.260 3.410 533,774 +0.15(+4.60%)
Dec 07, 2020 3.170 3.280 3.130 3.260 325,709 +0.11(+3.49%)
Dec 04, 2020 3.120 3.160 3.090 3.150 146,500 +0.04(+1.29%)
Dec 03, 2020 3.150 3.150 3.050 3.110 188,805 -0.04(-1.27%)
Dec 02, 2020 3.300 3.300 3.120 3.150 447,419 -0.15(-4.55%)
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.