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 )

2.310 -0.130 (-5.33%)
Streaming Delayed Price Updated: 1:54 PM EDT, May 15, 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 14, 2024 2.410 2.440 2.270 2.440 7,070 +0.00(+0.00%)
May 13, 2024 2.300 2.440 2.300 2.440 10,051 +0.15(+6.55%)
May 10, 2024 2.310 2.380 2.210 2.290 13,462 +0.00(+0.00%)
May 09, 2024 2.260 2.350 2.210 2.290 32,630 +0.04(+1.78%)
May 08, 2024 2.380 2.425 2.250 2.250 24,669 -0.15(-6.25%)
May 07, 2024 2.340 2.450 2.340 2.400 14,842 +0.02(+0.84%)
May 06, 2024 2.490 2.490 2.275 2.380 34,685 +0.13(+5.56%)
May 03, 2024 2.350 2.367 2.230 2.255 27,393 +0.03(+1.42%)
May 02, 2024 2.360 2.360 2.185 2.223 34,786 -0.14(-5.81%)
May 01, 2024 2.400 2.400 2.240 2.360 26,413 +0.04(+1.72%)
Apr 30, 2024 2.300 2.340 2.220 2.320 20,349 +0.01(+0.44%)
Apr 29, 2024 2.275 2.440 2.267 2.310 16,304 +0.09(+4.00%)
Apr 26, 2024 2.200 2.269 2.155 2.221 20,832 +0.04(+1.88%)
Apr 25, 2024 2.310 2.310 2.100 2.180 32,104 -0.07(-3.11%)
Apr 24, 2024 2.420 2.457 2.120 2.250 28,289 -0.14(-5.86%)
Apr 23, 2024 2.410 2.440 2.260 2.390 18,129 +0.02(+0.84%)
Apr 22, 2024 2.290 2.413 2.190 2.370 23,618 +0.05(+2.16%)
Apr 19, 2024 2.400 2.470 2.130 2.320 64,337 -0.12(-4.92%)
Apr 18, 2024 3.150 3.200 2.300 2.440 89,566 -0.72(-22.78%)
Apr 17, 2024 3.280 3.280 3.100 3.160 13,533 -0.01(-0.32%)
Apr 16, 2024 3.270 3.300 3.045 3.170 27,655 -0.10(-3.06%)
Apr 15, 2024 3.380 3.380 3.210 3.270 15,770 -0.05(-1.53%)
Apr 12, 2024 3.350 3.590 3.200 3.321 42,226 +0.12(+3.78%)
Apr 11, 2024 3.050 3.200 3.001 3.200 44,535 +0.24(+8.18%)
Apr 10, 2024 3.000 3.030 2.885 2.958 37,481 +0.08(+2.71%)
Apr 09, 2024 2.920 2.940 2.860 2.880 9,776 +0.06(+2.13%)
Apr 08, 2024 2.870 2.870 2.820 2.820 3,706 +0.04(+1.44%)
Apr 05, 2024 2.898 2.898 2.710 2.780 8,828 -0.04(-1.42%)
Apr 04, 2024 2.850 2.890 2.700 2.820 43,316 +0.03(+1.08%)
Apr 03, 2024 2.710 2.900 2.690 2.790 34,526 +0.08(+2.95%)
Apr 02, 2024 2.950 2.950 2.750 2.710 35,107 -0.13(-4.58%)
Apr 01, 2024 2.950 2.950 2.791 2.840 22,308 -0.05(-1.73%)
Mar 28, 2024 2.800 2.940 2.800 2.890 16,068 +0.08(+2.85%)
Mar 27, 2024 2.800 2.840 2.730 2.810 36,482 +0.10(+3.69%)
Mar 26, 2024 2.530 2.710 2.530 2.710 34,145 +0.15(+5.86%)
Mar 25, 2024 2.700 2.750 2.480 2.560 37,428 -0.11(-4.12%)
Mar 22, 2024 2.530 2.900 2.460 2.670 145,755 +0.17(+6.80%)
Mar 21, 2024 2.720 2.730 2.360 2.500 91,725 -0.19(-7.08%)
Mar 20, 2024 2.770 2.770 2.649 2.691 28,439 -0.01(-0.36%)
Mar 19, 2024 2.600 2.700 2.560 2.700 11,444 -0.01(-0.37%)
Mar 18, 2024 2.650 2.785 2.610 2.710 26,828 +0.02(+0.74%)
Mar 15, 2024 2.620 2.740 2.620 2.690 23,406 +0.08(+3.07%)
Mar 14, 2024 2.630 2.630 2.540 2.610 17,163 +0.03(+1.16%)
Mar 13, 2024 2.641 2.647 2.480 2.580 14,413 +0.02(+0.58%)
Mar 12, 2024 2.630 2.689 2.490 2.565 16,382 -0.10(-3.73%)
Mar 11, 2024 2.760 2.760 2.510 2.664 9,824 -0.09(-3.26%)
Mar 08, 2024 2.900 2.940 2.520 2.754 31,539 -0.02(-0.56%)
Mar 07, 2024 2.940 2.960 2.770 2.770 23,926 -0.11(-3.98%)
Mar 06, 2024 2.710 2.900 2.658 2.885 49,966 +0.31(+12.00%)
Mar 05, 2024 2.690 2.690 2.490 2.576 36,424 -0.09(-3.53%)
Mar 04, 2024 2.610 2.720 2.530 2.670 84,327 +0.34(+14.59%)
Mar 01, 2024 2.280 2.380 2.150 2.330 50,813 +0.20(+9.35%)
Feb 29, 2024 2.000 2.150 1.960 2.131 57,753 +0.16(+8.16%)
Feb 28, 2024 2.100 2.150 1.890 1.970 101,149 +0.03(+1.55%)
Feb 27, 2024 1.960 2.000 1.835 1.940 179,086 +0.04(+2.11%)
Feb 26, 2024 1.960 2.000 1.800 1.900 23,742 -0.05(-2.73%)
Feb 23, 2024 1.950 2.051 1.950 1.953 2,026 +0.00(+0.17%)
Feb 22, 2024 1.970 1.970 1.900 1.950 9,466 -0.02(-1.02%)
Feb 21, 2024 2.010 2.010 1.970 1.970 3,608 +0.01(+0.51%)
Feb 20, 2024 2.090 2.100 1.930 1.960 31,135 -0.04(-2.00%)
Feb 16, 2024 2.060 2.080 1.994 2.000 11,531 -0.08(-3.61%)
Feb 15, 2024 1.955 2.090 1.955 2.075 7,785 +0.09(+4.27%)
Feb 14, 2024 2.010 2.040 1.970 1.990 5,292 +0.00(+0.00%)
Feb 13, 2024 1.940 2.030 1.940 1.990 13,159 -0.01(-0.50%)
Feb 12, 2024 1.980 2.000 1.960 2.000 4,727 +0.07(+3.82%)
Feb 09, 2024 1.900 1.960 1.880 1.927 12,487 +0.03(+1.39%)
Feb 08, 2024 1.950 1.980 1.831 1.900 4,557 -0.02(-1.04%)
Feb 07, 2024 1.910 1.970 1.900 1.920 11,560 +0.02(+1.05%)
Feb 06, 2024 2.000 2.000 1.900 1.900 5,746 -0.03(-1.55%)
Feb 05, 2024 1.940 2.000 1.880 1.930 10,343 -0.03(-1.53%)
Feb 02, 2024 2.010 2.100 1.920 1.960 6,756 -0.08(-3.92%)
Feb 01, 2024 1.995 2.040 1.911 2.040 4,479 +0.09(+4.62%)
Jan 31, 2024 2.090 2.090 1.870 1.950 17,204 -0.01(-0.51%)
Jan 30, 2024 2.000 2.050 1.910 1.960 15,640 -0.09(-4.39%)
Jan 29, 2024 2.100 2.100 1.955 2.050 5,876 -0.05(-2.39%)
Jan 26, 2024 1.990 2.200 1.990 2.100 15,751 +0.07(+3.45%)
Jan 25, 2024 2.130 2.130 2.021 2.030 10,081 -0.06(-2.87%)
Jan 24, 2024 2.200 2.200 2.035 2.090 6,073 +0.03(+1.46%)
Jan 23, 2024 1.930 2.140 1.930 2.060 9,491 +0.14(+7.29%)
Jan 22, 2024 1.942 1.942 1.830 1.920 15,739 +0.06(+3.23%)
Jan 19, 2024 1.940 1.940 1.850 1.860 10,208 +0.01(+0.54%)
Jan 18, 2024 2.180 2.280 1.810 1.850 39,415 -0.30(-14.05%)
Jan 17, 2024 2.230 2.308 2.120 2.152 32,264 -0.11(-4.76%)
Jan 16, 2024 2.290 2.419 2.240 2.260 16,757 -0.12(-4.84%)
Jan 12, 2024 2.420 2.420 2.330 2.375 11,606 -0.06(-2.26%)
Jan 11, 2024 2.565 2.567 2.414 2.430 18,717 -0.15(-5.72%)
Jan 10, 2024 2.540 2.630 2.540 2.577 10,425 -0.05(-2.00%)
Jan 09, 2024 2.640 2.690 2.520 2.630 13,540 -0.01(-0.38%)
Jan 08, 2024 2.630 2.670 2.514 2.640 20,364 +0.01(+0.38%)
Jan 05, 2024 2.720 2.759 2.562 2.630 21,855 -0.02(-0.75%)
Jan 04, 2024 2.720 2.720 2.430 2.650 12,274 -0.05(-1.86%)
Jan 03, 2024 2.570 2.800 2.560 2.700 70,900 +0.13(+4.86%)
Jan 02, 2024 2.480 2.640 2.480 2.575 62,448 +0.18(+7.29%)
Dec 29, 2023 2.500 2.500 2.320 2.400 36,984 -0.03(-1.23%)
Dec 28, 2023 2.360 2.550 2.300 2.430 42,066 +0.07(+2.97%)
Dec 27, 2023 2.160 2.410 2.160 2.360 55,487 +0.20(+9.26%)
Dec 26, 2023 2.170 2.250 2.160 2.160 40,640 -0.05(-2.26%)
Dec 22, 2023 2.220 2.275 2.150 2.210 16,082 +0.09(+4.25%)
Dec 21, 2023 2.350 2.420 2.119 2.120 90,702 -0.43(-16.93%)
Dec 20, 2023 2.670 2.700 2.510 2.552 45,682 -0.19(-6.80%)
Dec 19, 2023 2.790 2.840 2.600 2.738 31,257 -0.06(-2.20%)
Dec 18, 2023 2.920 2.940 2.750 2.800 21,075 -0.18(-6.04%)
Dec 15, 2023 3.070 3.094 2.830 2.980 53,851 -0.14(-4.43%)
Dec 14, 2023 2.770 3.180 2.710 3.118 231,539 +2.57(+468.98%)
Dec 13, 2023 0.5590 0.5649 0.5300 0.5480 64,228 -0.02(-3.86%)
Dec 12, 2023 0.5400 0.5899 0.5200 0.5700 156,073 +0.01(+2.61%)
Dec 11, 2023 0.5801 0.5801 0.5500 0.5555 40,829 -0.02(-3.41%)
Dec 08, 2023 0.5800 0.6000 0.5301 0.5751 243,909 -0.02(-3.51%)
Dec 07, 2023 0.6100 0.6100 0.5800 0.5960 28,087 -0.00(-0.50%)
Dec 06, 2023 0.6200 0.6249 0.5901 0.5990 65,987 -0.03(-4.16%)
Dec 05, 2023 0.6800 0.6850 0.5600 0.6250 276,554 -0.06(-8.51%)
Dec 04, 2023 0.7000 0.7050 0.6650 0.6831 61,965 -0.00(-0.28%)
Dec 01, 2023 0.7300 0.7302 0.6250 0.6850 231,968 -0.05(-6.18%)
Nov 30, 2023 0.7000 0.7399 0.7021 0.7301 43,168 +0.01(+1.40%)
Nov 29, 2023 0.7300 0.7498 0.7200 0.7200 34,983 +0.01(+1.41%)
Nov 28, 2023 0.7300 0.7250 0.6900 0.7100 54,258 +0.00(+0.61%)
Nov 27, 2023 0.7199 0.7201 0.6950 0.7057 46,312 +0.01(+0.81%)
Nov 24, 2023 0.7300 0.7300 0.7000 0.7000 6,481 +0.00(+0.00%)
Nov 22, 2023 0.7400 0.7500 0.7000 0.7000 86,626 -0.03(-3.86%)
Nov 21, 2023 0.7100 0.7450 0.7100 0.7281 39,788 -0.01(-1.49%)
Nov 20, 2023 0.7400 0.7463 0.7203 0.7391 26,658 +0.00(+0.56%)
Nov 17, 2023 0.7120 0.7480 0.7120 0.7350 43,825 +0.02(+2.08%)
Nov 16, 2023 0.7100 0.7200 0.7050 0.7200 34,791 +0.01(+2.01%)
Nov 15, 2023 0.6900 0.7058 0.6900 0.7058 23,727 +0.01(+0.83%)
Nov 14, 2023 0.7000 0.7080 0.6811 0.7000 30,769 +0.01(+1.27%)
Nov 13, 2023 0.6800 0.7085 0.6800 0.6912 41,736 -0.01(-1.96%)
Nov 10, 2023 0.6800 0.7050 0.6800 0.7050 9,854 +0.02(+2.90%)
Nov 09, 2023 0.7200 0.7393 0.6800 0.6851 38,541 -0.03(-4.86%)
Nov 08, 2023 0.7300 0.7549 0.7200 0.7201 48,263 +0.00(+0.35%)
Nov 07, 2023 0.7200 0.7200 0.7033 0.7176 7,834 +0.00(+0.01%)
Nov 06, 2023 0.7000 0.7200 0.7010 0.7175 21,846 -0.00(-0.35%)
Nov 03, 2023 0.7280 0.7300 0.7031 0.7200 32,234 -0.01(-0.70%)
Nov 02, 2023 0.6986 0.7300 0.6986 0.7251 49,472 +0.02(+2.14%)
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.