Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • 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 )

1.980 +0.040 (+2.06%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Sep 30, 2022 1.200 1.247 1.168 1.168 17,280 -0.05(-3.88%)
Sep 29, 2022 1.250 1.250 1.203 1.215 15,453 -0.02(-1.62%)
Sep 28, 2022 1.280 1.285 1.210 1.235 37,469 -0.01(-0.80%)
Sep 27, 2022 1.270 1.290 1.230 1.245 30,007 -0.03(-2.73%)
Sep 26, 2022 1.300 1.320 1.280 1.280 12,765 -0.02(-1.54%)
Sep 23, 2022 1.350 1.350 1.290 1.300 47,997 -0.05(-3.70%)
Sep 22, 2022 1.380 1.380 1.270 1.350 60,074 -0.05(-3.57%)
Sep 21, 2022 1.430 1.435 1.400 1.400 17,825 -0.05(-3.11%)
Sep 20, 2022 1.460 1.470 1.430 1.445 15,442 -0.01(-1.03%)
Sep 19, 2022 1.440 1.460 1.430 1.460 37,716 -0.01(-0.68%)
Sep 16, 2022 1.490 1.525 1.470 1.470 20,783 -0.04(-2.65%)
Sep 15, 2022 1.500 1.550 1.440 1.510 29,205 +0.00(+0.00%)
Sep 14, 2022 1.520 1.520 1.480 1.510 18,937 +0.00(+0.00%)
Sep 13, 2022 1.510 1.560 1.470 1.510 161,904 +0.03(+2.03%)
Sep 12, 2022 1.470 1.500 1.440 1.480 56,463 +0.00(+0.00%)
Sep 09, 2022 1.450 1.490 1.440 1.480 38,556 -0.02(-1.00%)
Sep 08, 2022 1.475 1.495 1.460 1.495 39,510 +0.02(+1.01%)
Sep 07, 2022 1.460 1.530 1.420 1.480 51,813 +0.06(+4.59%)
Sep 06, 2022 1.460 1.486 1.400 1.415 33,331 +0.03(+1.80%)
Sep 02, 2022 1.458 1.480 1.388 1.390 72,009 +0.00(+0.00%)
Sep 01, 2022 1.490 1.513 1.365 1.390 33,269 -0.08(-5.44%)
Aug 31, 2022 1.400 1.510 1.400 1.470 22,317 +0.03(+2.08%)
Aug 30, 2022 1.450 1.470 1.390 1.440 50,952 -0.01(-0.69%)
Aug 29, 2022 1.490 1.490 1.436 1.450 15,099 -0.05(-3.33%)
Aug 26, 2022 1.580 1.600 1.482 1.500 97,029 -0.07(-4.46%)
Aug 25, 2022 1.610 1.613 1.510 1.570 30,409 +0.00(+0.06%)
Aug 24, 2022 1.630 1.630 1.500 1.569 17,843 +0.01(+0.58%)
Aug 23, 2022 1.580 1.580 1.520 1.560 15,277 +0.03(+1.96%)
Aug 22, 2022 1.520 1.640 1.520 1.530 45,751 +0.01(+0.66%)
Aug 19, 2022 1.550 1.590 1.500 1.520 52,936 -0.05(-3.18%)
Aug 18, 2022 1.600 1.630 1.560 1.570 16,533 -0.04(-2.48%)
Aug 17, 2022 1.650 1.720 1.580 1.610 355,383 -0.01(-0.92%)
Aug 16, 2022 1.650 1.650 1.611 1.625 26,269 -0.02(-1.52%)
Aug 15, 2022 1.650 1.700 1.610 1.650 63,009 -0.03(-1.79%)
Aug 12, 2022 1.720 1.738 1.632 1.680 46,353 +0.00(+0.00%)
Aug 11, 2022 1.670 1.790 1.617 1.680 327,420 +0.02(+1.20%)
Aug 10, 2022 1.530 1.750 1.532 1.660 419,750 +0.17(+11.41%)
Aug 09, 2022 1.610 1.620 1.480 1.490 44,101 -0.10(-6.29%)
Aug 08, 2022 1.610 1.620 1.570 1.590 33,528 +0.03(+1.92%)
Aug 05, 2022 1.480 1.590 1.480 1.560 61,341 +0.03(+1.63%)
Aug 04, 2022 1.500 1.630 1.450 1.535 217,369 +0.03(+2.33%)
Aug 03, 2022 1.420 1.510 1.410 1.500 39,022 +0.01(+0.67%)
Aug 02, 2022 1.540 1.570 1.410 1.490 57,708 -0.04(-2.61%)
Aug 01, 2022 1.620 1.620 1.430 1.530 59,805 -0.07(-4.38%)
Jul 29, 2022 1.490 1.600 1.470 1.600 76,583 +0.12(+8.11%)
Jul 28, 2022 1.500 1.510 1.470 1.480 93,864 +0.01(+0.68%)
Jul 27, 2022 1.480 1.480 1.440 1.470 19,225 -0.01(-0.34%)
Jul 26, 2022 1.450 1.500 1.440 1.475 89,192 +0.03(+2.37%)
Jul 25, 2022 1.470 1.470 1.410 1.441 11,062 -0.01(-0.56%)
Jul 22, 2022 1.500 1.500 1.410 1.449 20,760 -0.04(-2.75%)
Jul 21, 2022 1.510 1.510 1.420 1.490 63,104 -0.01(-0.67%)
Jul 20, 2022 1.430 1.500 1.430 1.500 26,628 +0.03(+2.04%)
Jul 19, 2022 1.476 1.481 1.460 1.470 19,138 +0.02(+1.46%)
Jul 18, 2022 1.490 1.490 1.449 1.449 32,488 -0.00(-0.08%)
Jul 15, 2022 1.450 1.490 1.384 1.450 75,710 +0.03(+2.11%)
Jul 14, 2022 1.330 1.520 1.298 1.420 306,695 +0.10(+7.58%)
Jul 13, 2022 1.270 1.340 1.247 1.320 43,932 -0.01(-0.75%)
Jul 12, 2022 1.340 1.360 1.210 1.330 47,962 +0.01(+0.76%)
Jul 11, 2022 1.340 1.370 1.314 1.320 46,072 -0.04(-2.94%)
Jul 08, 2022 1.470 1.470 1.313 1.360 72,360 +0.06(+4.62%)
Jul 07, 2022 1.480 1.500 1.300 1.300 203,706 -0.24(-15.58%)
Jul 06, 2022 1.220 1.700 1.220 1.540 655,658 +0.26(+20.31%)
Jul 05, 2022 1.280 1.290 1.195 1.280 62,970 +0.07(+5.79%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.