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 (%)
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%)
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%)
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.