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 31, 2023 0.9700 0.9779 0.9501 0.9578 23,853 -0.01(-1.26%)
May 30, 2023 0.9600 0.9900 0.9304 0.9700 99,735 +0.01(+0.62%)
May 26, 2023 0.9700 0.9900 0.9500 0.9640 102,032 -0.03(-2.63%)
May 25, 2023 1.010 1.020 0.9501 0.9900 139,219 -0.04(-3.88%)
May 24, 2023 1.030 1.050 0.9900 1.030 270,101 +0.00(+0.00%)
May 23, 2023 1.100 1.180 1.000 1.030 1,341,825 -0.00(-0.48%)
May 22, 2023 0.9900 1.050 0.9800 1.035 144,922 +0.05(+5.61%)
May 19, 2023 0.9400 0.9870 0.9400 0.9800 97,343 +0.03(+3.65%)
May 18, 2023 0.9600 0.9765 0.9420 0.9455 89,229 +0.00(+0.37%)
May 17, 2023 0.9600 0.9700 0.9300 0.9420 37,888 -0.01(-0.84%)
May 16, 2023 0.9700 0.9700 0.9300 0.9500 80,499 +0.00(+0.00%)
May 15, 2023 0.9700 0.9700 0.9401 0.9500 43,239 -0.00(-0.20%)
May 12, 2023 0.9900 0.9900 0.9301 0.9519 54,401 -0.02(-1.69%)
May 11, 2023 0.9700 0.9878 0.9501 0.9683 41,005 -0.01(-1.19%)
May 10, 2023 0.9700 0.9999 0.9400 0.9800 115,280 -0.02(-1.98%)
May 09, 2023 0.9300 0.9600 0.9255 0.9998 511,914 +0.07(+7.81%)
May 08, 2023 0.9300 0.9547 0.9175 0.9274 54,833 -0.00(-0.31%)
May 05, 2023 0.9300 0.9700 0.9231 0.9303 79,942 -0.01(-0.75%)
May 04, 2023 0.9300 0.9700 0.9111 0.9373 144,355 -0.01(-0.73%)
May 03, 2023 0.9400 0.9810 0.8972 0.9442 136,470 +0.01(+0.96%)
May 02, 2023 0.9800 0.9906 0.9302 0.9352 104,508 -0.02(-2.58%)
May 01, 2023 0.9800 1.010 0.9503 0.9600 107,125 -0.02(-1.75%)
Apr 28, 2023 0.9500 0.9989 0.9500 0.9771 109,516 +0.01(+1.51%)
Apr 27, 2023 0.9900 1.010 0.9502 0.9626 126,105 -0.03(-2.78%)
Apr 26, 2023 1.080 1.110 0.9500 0.9901 322,930 -0.07(-6.59%)
Apr 25, 2023 1.100 1.120 1.040 1.060 274,886 -0.03(-2.75%)
Apr 24, 2023 1.110 1.130 1.080 1.090 82,656 -0.02(-1.80%)
Apr 21, 2023 1.150 1.150 1.110 1.110 154,733 -0.02(-1.77%)
Apr 20, 2023 1.150 1.159 1.100 1.130 130,810 +0.00(+0.00%)
Apr 19, 2023 1.150 1.160 1.100 1.130 103,916 +0.02(+1.80%)
Apr 18, 2023 1.120 1.142 1.080 1.110 162,787 -0.01(-0.89%)
Apr 17, 2023 1.110 1.130 1.080 1.120 83,217 +0.02(+1.82%)
Apr 14, 2023 1.090 1.120 1.090 1.100 49,151 -0.01(-0.90%)
Apr 13, 2023 1.120 1.130 1.070 1.110 53,945 +0.02(+1.83%)
Apr 12, 2023 1.100 1.130 1.060 1.090 62,331 -0.02(-1.80%)
Apr 11, 2023 1.080 1.128 1.080 1.110 36,913 +0.01(+0.45%)
Apr 10, 2023 1.080 1.110 1.080 1.105 78,044 +0.01(+1.38%)
Apr 06, 2023 1.100 1.110 1.080 1.090 28,476 +0.00(+0.00%)
Apr 05, 2023 1.140 1.155 1.090 1.090 98,039 -0.04(-3.54%)
Apr 04, 2023 1.130 1.140 1.100 1.130 97,166 +0.00(+0.00%)
Apr 03, 2023 1.150 1.163 1.120 1.130 92,363 -0.03(-2.59%)
Mar 31, 2023 1.160 1.185 1.120 1.160 110,240 +0.00(+0.00%)
Mar 30, 2023 1.180 1.200 1.140 1.160 138,601 -0.03(-2.11%)
Mar 29, 2023 1.170 1.200 1.160 1.185 92,954 +0.02(+1.28%)
Mar 28, 2023 1.180 1.190 1.160 1.170 138,448 +0.00(+0.00%)
Mar 27, 2023 1.090 1.180 1.090 1.170 350,576 +0.07(+6.36%)
Mar 24, 2023 1.100 1.110 1.070 1.100 44,744 +0.00(+0.00%)
Mar 23, 2023 1.120 1.120 1.070 1.100 87,884 -0.02(-1.79%)
Mar 22, 2023 1.110 1.120 1.080 1.120 75,178 +0.00(+0.00%)
Mar 21, 2023 1.060 1.140 1.060 1.120 136,986 +0.06(+5.66%)
Mar 20, 2023 1.060 1.100 1.060 1.060 111,928 -0.01(-0.93%)
Mar 17, 2023 1.080 1.085 1.060 1.070 101,547 -0.02(-1.83%)
Mar 16, 2023 1.070 1.109 1.060 1.090 135,031 +0.01(+0.93%)
Mar 15, 2023 1.110 1.122 1.070 1.080 149,715 -0.06(-5.26%)
Mar 14, 2023 1.160 1.220 1.100 1.140 222,044 -0.02(-1.72%)
Mar 13, 2023 1.110 1.180 1.110 1.160 206,689 +0.05(+4.50%)
Mar 10, 2023 1.150 1.170 1.080 1.110 230,923 -0.06(-5.13%)
Mar 09, 2023 1.170 1.188 1.160 1.170 152,112 -0.02(-1.68%)
Mar 08, 2023 1.210 1.220 1.170 1.190 164,135 -0.02(-1.65%)
Mar 07, 2023 1.290 1.290 1.200 1.210 255,056 -0.04(-3.20%)
Mar 06, 2023 1.320 1.330 1.230 1.250 217,896 -0.05(-3.85%)
Mar 03, 2023 1.260 1.320 1.250 1.300 397,512 +0.06(+4.84%)
Mar 02, 2023 1.220 1.270 1.220 1.240 616,733 -0.01(-0.80%)
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.