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 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%)
Feb 01, 2019 3.200 3.360 3.200 3.240 3,750 +0.03(+0.97%)
Jan 31, 2019 3.240 3.400 3.205 3.209 7,484 -0.03(-1.07%)
Jan 30, 2019 3.400 3.400 3.240 3.244 6,215 -0.16(-4.59%)
Jan 29, 2019 3.279 3.440 3.240 3.400 7,073 -0.00(-0.01%)
Jan 28, 2019 3.480 3.480 3.245 3.400 8,386 +0.08(+2.41%)
Jan 25, 2019 3.320 3.320 3.200 3.320 825 +0.00(+0.00%)
Jan 24, 2019 3.216 3.400 3.216 3.320 1,492 -0.06(-1.66%)
Jan 23, 2019 3.380 3.400 3.200 3.376 3,352 +0.00(+0.13%)
Jan 22, 2019 3.360 3.400 3.251 3.372 3,979 +0.09(+2.79%)
Jan 18, 2019 3.360 3.440 3.220 3.280 4,150 -0.04(-1.20%)
Jan 17, 2019 3.280 3.320 3.240 3.320 10,478 +0.17(+5.41%)
Jan 16, 2019 3.200 3.272 3.044 3.150 7,074 -0.03(-0.83%)
Jan 15, 2019 3.200 3.332 3.040 3.176 14,880 -0.14(-4.34%)
Jan 14, 2019 3.280 3.360 3.200 3.320 5,584 +0.12(+3.62%)
Jan 11, 2019 3.380 3.380 3.200 3.204 26,900 -0.17(-5.15%)
Jan 10, 2019 3.280 3.520 3.280 3.378 13,711 +0.18(+5.58%)
Jan 09, 2019 3.040 3.200 2.956 3.200 16,770 +0.29(+9.88%)
Jan 08, 2019 2.960 2.960 2.721 2.912 7,169 +0.19(+7.03%)
Jan 07, 2019 2.800 2.840 2.640 2.721 16,164 +0.12(+4.65%)
Jan 04, 2019 2.560 2.680 2.520 2.600 5,725 +0.16(+6.56%)
Jan 03, 2019 2.600 2.600 2.400 2.440 4,393 -0.17(-6.54%)
Jan 02, 2019 2.280 2.640 2.166 2.611 8,630 +0.41(+18.67%)
Dec 31, 2018 2.320 2.440 2.120 2.200 32,875 -0.12(-5.17%)
Dec 28, 2018 2.400 2.400 2.280 2.320 11,775 +0.04(+1.74%)
Dec 27, 2018 2.400 2.400 2.240 2.280 10,068 -0.12(-5.00%)
Dec 26, 2018 2.560 2.560 2.264 2.400 11,056 +0.16(+7.16%)
Dec 24, 2018 2.400 2.400 2.200 2.240 11,000 -0.20(-8.20%)
Dec 21, 2018 2.360 2.800 2.200 2.440 41,475 +0.39(+19.14%)
Dec 20, 2018 2.280 2.360 2.048 2.048 29,303 -0.31(-13.22%)
Dec 19, 2018 2.520 2.644 2.320 2.360 29,157 -0.28(-10.61%)
Dec 18, 2018 2.680 3.200 2.200 2.640 53,994 -0.16(-5.71%)
Dec 17, 2018 2.840 2.960 2.600 2.800 35,950 -0.24(-7.89%)
Dec 14, 2018 3.280 3.440 2.760 3.040 43,875 -0.40(-11.63%)
Dec 13, 2018 3.720 3.760 3.400 3.440 19,192 -0.35(-9.31%)
Dec 12, 2018 3.872 3.872 3.760 3.793 5,090 -0.08(-2.14%)
Dec 11, 2018 4.000 4.040 3.800 3.876 8,836 -0.10(-2.60%)
Dec 10, 2018 3.920 4.120 3.920 3.980 19,247 -0.22(-5.25%)
Dec 07, 2018 4.080 4.200 3.920 4.200 11,600 +0.04(+0.96%)
Dec 06, 2018 4.240 4.240 4.100 4.160 5,235 +0.00(+0.00%)
Dec 04, 2018 4.240 4.320 4.160 4.160 1,850 +0.00(+0.00%)
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.