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 )

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 27, 2021 4.110 4.110 4.110 1,568 +0.11(+2.75%)
May 26, 2021 3.900 4.080 3.900 4.000 171,740 -0.02(-0.50%)
May 25, 2021 3.800 4.100 3.730 4.020 262,395 +0.20(+5.24%)
May 24, 2021 3.900 3.950 3.780 3.820 109,192 -0.14(-3.54%)
May 21, 2021 3.880 3.980 3.780 3.960 270,183 +0.08(+2.06%)
May 20, 2021 3.870 3.929 3.750 3.880 213,436 +0.04(+1.04%)
May 19, 2021 3.740 3.930 3.656 3.840 565,960 +0.08(+2.13%)
May 18, 2021 3.660 3.818 3.620 3.760 147,996 +0.10(+2.73%)
May 17, 2021 3.680 3.690 3.560 3.660 382,332 +0.05(+1.39%)
May 14, 2021 3.610 3.720 3.600 3.610 217,143 +0.01(+0.28%)
May 13, 2021 3.560 3.700 3.540 3.600 175,927 +0.02(+0.56%)
May 12, 2021 3.660 3.787 3.520 3.580 465,046 -0.16(-4.28%)
May 11, 2021 3.590 3.790 3.530 3.740 181,993 +0.04(+1.08%)
May 10, 2021 3.900 3.950 3.650 3.700 280,143 -0.21(-5.37%)
May 07, 2021 3.770 3.930 3.700 3.910 173,179 +0.15(+3.99%)
May 06, 2021 3.980 4.040 3.730 3.760 354,715 -0.22(-5.53%)
May 05, 2021 4.040 4.130 3.960 3.980 168,387 -0.09(-2.21%)
May 04, 2021 4.160 4.180 3.930 4.070 399,749 -0.08(-1.93%)
May 03, 2021 4.280 4.360 4.120 4.150 525,677 -0.13(-3.04%)
Apr 30, 2021 4.130 4.360 4.080 4.280 373,000 +0.12(+2.88%)
Apr 29, 2021 4.140 4.680 3.980 4.160 3,547,045 -0.04(-0.95%)
Apr 28, 2021 4.110 4.250 4.030 4.200 474,890 +0.12(+2.94%)
Apr 27, 2021 4.160 4.210 4.020 4.080 290,726 -0.03(-0.73%)
Apr 26, 2021 4.290 4.340 3.970 4.110 668,411 +0.02(+0.49%)
Apr 23, 2021 3.960 4.149 3.902 4.090 272,400 +0.11(+2.76%)
Apr 22, 2021 3.830 4.080 3.800 3.980 180,263 +0.15(+3.92%)
Apr 21, 2021 3.730 3.870 3.700 3.830 118,457 +0.04(+1.06%)
Apr 20, 2021 3.830 3.850 3.670 3.790 352,708 -0.06(-1.56%)
Apr 19, 2021 3.900 3.900 3.630 3.850 221,546 -0.02(-0.52%)
Apr 16, 2021 3.990 3.990 3.700 3.870 296,400 -0.03(-0.77%)
Apr 15, 2021 4.110 4.130 3.750 3.900 518,561 -0.19(-4.65%)
Apr 14, 2021 4.210 4.250 4.020 4.090 403,224 -0.14(-3.31%)
Apr 13, 2021 4.280 4.330 4.150 4.230 453,495 +0.02(+0.48%)
Apr 12, 2021 4.410 4.530 4.170 4.210 1,136,889 -0.36(-7.88%)
Apr 09, 2021 4.310 5.740 4.230 4.570 24,267,200 +0.28(+6.53%)
Apr 08, 2021 4.310 4.340 4.150 4.290 211,953 -0.04(-0.92%)
Apr 07, 2021 4.230 4.350 4.170 4.330 452,184 +0.14(+3.34%)
Apr 06, 2021 4.330 4.520 4.190 4.190 452,588 -0.13(-3.01%)
Apr 05, 2021 4.500 4.500 4.214 4.320 305,560 -0.06(-1.37%)
Apr 01, 2021 4.300 4.450 4.170 4.380 232,900 +0.21(+5.04%)
Mar 31, 2021 4.230 4.240 4.120 4.170 112,172 +0.03(+0.72%)
Mar 30, 2021 3.940 4.350 3.900 4.140 514,827 +0.20(+5.08%)
Mar 29, 2021 4.230 4.310 3.940 3.940 228,285 -0.25(-5.97%)
Mar 26, 2021 4.250 4.450 4.150 4.190 516,600 +0.05(+1.21%)
Mar 25, 2021 3.970 4.240 3.850 4.140 313,767 +0.08(+1.97%)
Mar 24, 2021 4.300 4.360 4.050 4.060 257,401 -0.21(-4.92%)
Mar 23, 2021 4.650 4.650 4.240 4.270 291,763 -0.34(-7.38%)
Mar 22, 2021 4.610 4.800 4.550 4.610 433,305 -0.02(-0.43%)
Mar 19, 2021 4.460 4.700 4.410 4.630 369,900 +0.11(+2.43%)
Mar 18, 2021 4.590 4.770 4.450 4.520 347,416 -0.07(-1.53%)
Mar 17, 2021 4.500 4.670 4.360 4.590 295,662 +0.09(+2.00%)
Mar 16, 2021 4.730 4.750 4.400 4.500 397,532 -0.23(-4.86%)
Mar 15, 2021 4.720 4.920 4.660 4.730 725,377 +0.00(+0.00%)
Mar 12, 2021 4.440 5.340 4.320 4.730 3,543,700 +0.29(+6.53%)
Mar 11, 2021 4.350 4.450 4.320 4.440 212,928 +0.12(+2.78%)
Mar 10, 2021 4.350 4.400 4.230 4.320 258,738 +0.03(+0.70%)
Mar 09, 2021 4.110 4.340 4.090 4.290 430,136 +0.18(+4.38%)
Mar 08, 2021 3.900 4.550 3.860 4.110 1,266,265 +0.17(+4.31%)
Mar 05, 2021 4.110 4.153 3.580 3.940 478,100 -0.22(-5.29%)
Mar 04, 2021 4.570 4.690 3.910 4.160 946,831 -0.37(-8.17%)
Mar 03, 2021 5.000 5.050 4.350 4.530 1,764,182 +0.12(+2.72%)
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.