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 )

0.7021 -0.0379 (-5.12%)
Streaming Delayed Price Updated: 12:58 PM EDT, Oct 2, 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 (%)
Oct 01, 2024 0.7800 0.7800 0.7200 0.7400 31,631 -0.04(-4.58%)
Sep 30, 2024 0.7758 0.7775 0.7400 0.7755 19,775 -0.00(-0.10%)
Sep 27, 2024 0.7900 0.8000 0.7750 0.7763 17,409 +0.01(+1.88%)
Sep 26, 2024 0.7700 0.7800 0.7512 0.7620 6,799 +0.00(+0.37%)
Sep 25, 2024 0.8190 0.8190 0.7520 0.7592 31,754 -0.04(-4.46%)
Sep 24, 2024 0.8039 0.8100 0.7900 0.7946 21,705 +0.01(+1.09%)
Sep 23, 2024 0.8200 0.8282 0.7800 0.7860 20,558 -0.01(-1.75%)
Sep 20, 2024 0.7910 0.8267 0.7910 0.8000 24,735 -0.01(-1.84%)
Sep 19, 2024 0.8400 0.8400 0.8100 0.8150 28,432 +0.02(+2.39%)
Sep 18, 2024 0.8000 0.8201 0.7960 0.7960 45,711 -0.02(-2.33%)
Sep 17, 2024 0.8000 0.8286 0.7970 0.8150 28,754 -0.01(-1.21%)
Sep 16, 2024 0.8000 0.8300 0.7920 0.8250 21,045 +0.02(+3.00%)
Sep 13, 2024 0.8000 0.8300 0.7900 0.8010 22,309 -0.02(-2.50%)
Sep 12, 2024 0.8600 0.8600 0.8130 0.8215 9,312 -0.03(-3.35%)
Sep 11, 2024 0.8500 0.8600 0.8134 0.8500 7,352 -0.04(-4.28%)
Sep 10, 2024 0.8800 0.8880 0.8500 0.8880 3,724 +0.03(+3.36%)
Sep 09, 2024 0.8699 0.8800 0.8591 0.8591 3,424 -0.03(-2.93%)
Sep 06, 2024 0.9000 0.9000 0.8795 0.8850 5,789 -0.01(-0.84%)
Sep 05, 2024 0.8900 0.8948 0.8500 0.8925 5,488 -0.01(-0.75%)
Sep 04, 2024 0.8800 0.8992 0.8850 0.8992 8,552 +0.01(+1.60%)
Sep 03, 2024 0.9000 0.9000 0.8800 0.8850 14,122 -0.01(-0.57%)
Aug 30, 2024 0.8700 0.9130 0.8700 0.8901 5,739 +0.00(+0.35%)
Aug 29, 2024 0.9100 0.9100 0.8750 0.8870 10,683 -0.01(-1.44%)
Aug 28, 2024 0.9275 0.9300 0.8713 0.9000 14,449 -0.03(-2.82%)
Aug 27, 2024 0.9300 0.9300 0.9201 0.9261 5,533 +0.00(+0.12%)
Aug 26, 2024 0.8969 0.9400 0.8969 0.9250 9,494 +0.02(+2.77%)
Aug 23, 2024 0.9250 0.9250 0.8976 0.9001 20,351 +0.00(+0.01%)
Aug 22, 2024 0.9300 0.9345 0.8700 0.9000 15,745 +0.02(+2.26%)
Aug 21, 2024 0.8431 0.9300 0.8400 0.8801 66,222 +0.05(+6.15%)
Aug 20, 2024 0.8195 0.8423 0.8195 0.8291 17,787 +0.02(+2.36%)
Aug 19, 2024 0.8110 0.8290 0.7800 0.8100 30,871 +0.02(+2.08%)
Aug 16, 2024 0.8475 0.8475 0.7800 0.7935 48,889 -0.04(-4.66%)
Aug 15, 2024 0.8150 0.8323 0.6930 0.8323 72,739 +0.06(+7.53%)
Aug 14, 2024 0.8040 0.8300 0.7700 0.7740 51,560 -0.04(-4.46%)
Aug 13, 2024 0.8146 0.8553 0.8000 0.8101 19,212 -0.00(-0.55%)
Aug 12, 2024 0.8000 0.8736 0.8000 0.8146 17,791 +0.04(+5.11%)
Aug 09, 2024 0.7370 0.7990 0.7370 0.7750 13,038 +0.06(+9.06%)
Aug 08, 2024 0.7201 0.7303 0.7050 0.7106 19,786 -0.04(-4.94%)
Aug 07, 2024 0.7893 0.7893 0.7301 0.7475 17,898 +0.02(+2.89%)
Aug 06, 2024 0.7620 0.7620 0.7265 0.7265 9,926 -0.01(-1.84%)
Aug 05, 2024 0.7800 0.7800 0.7010 0.7401 23,870 -0.04(-5.12%)
Aug 02, 2024 0.8510 0.8510 0.7701 0.7800 23,323 -0.03(-3.47%)
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.