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

GeneDx Holdings Corp. - Class A Common Stock (NQ: WGS )

11.08 -0.09 (-0.81%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Mar 28, 2024 9.460 9.250 9.095 9.130 116,532 -0.33(-3.49%)
Mar 27, 2024 8.710 9.620 8.493 9.460 124,801 +0.72(+8.24%)
Mar 26, 2024 8.490 9.077 8.295 8.740 123,461 +0.26(+3.07%)
Mar 25, 2024 8.600 8.920 8.100 8.480 194,173 -0.13(-1.51%)
Mar 22, 2024 9.180 9.180 8.380 8.610 174,301 -0.57(-6.21%)
Mar 21, 2024 8.640 9.587 8.370 9.180 276,146 +0.67(+7.87%)
Mar 20, 2024 8.360 8.580 8.033 8.510 286,744 +0.09(+1.07%)
Mar 19, 2024 9.420 9.420 7.720 8.420 353,211 -1.24(-12.84%)
Mar 18, 2024 12.02 12.02 9.550 9.660 336,481 -2.35(-19.57%)
Mar 15, 2024 10.76 12.24 10.76 12.01 301,293 +1.14(+10.49%)
Mar 14, 2024 10.82 11.11 9.640 10.87 253,540 +0.17(+1.59%)
Mar 13, 2024 10.23 11.30 10.23 10.70 221,624 +0.50(+4.95%)
Mar 12, 2024 9.280 10.22 8.740 10.20 284,564 +0.92(+9.86%)
Mar 11, 2024 8.390 9.990 8.160 9.280 277,962 +0.89(+10.61%)
Mar 08, 2024 8.190 8.510 8.130 8.390 110,036 +0.18(+2.19%)
Mar 07, 2024 8.740 8.740 7.960 8.210 148,236 +0.16(+1.99%)
Mar 06, 2024 8.830 8.847 7.870 8.050 201,875 -0.68(-7.79%)
Mar 05, 2024 8.830 9.240 8.620 8.730 216,341 -0.23(-2.57%)
Mar 04, 2024 8.570 9.000 8.260 8.960 174,573 +0.44(+5.16%)
Mar 01, 2024 8.130 8.780 7.969 8.520 109,422 +0.37(+4.54%)
Feb 29, 2024 7.790 8.230 7.590 8.150 89,039 +0.40(+5.16%)
Feb 28, 2024 7.950 8.177 7.700 7.750 156,200 -0.31(-3.85%)
Feb 27, 2024 8.220 8.590 7.970 8.060 135,916 -0.07(-0.86%)
Feb 26, 2024 7.740 8.800 7.560 8.130 314,803 +0.25(+3.17%)
Feb 23, 2024 8.180 8.200 7.160 7.880 384,437 -0.33(-3.96%)
Feb 22, 2024 7.000 8.270 6.790 8.205 545,436 +1.25(+18.06%)
Feb 21, 2024 4.940 7.110 4.612 6.950 747,079 +1.71(+32.63%)
Feb 20, 2024 5.100 5.589 4.920 5.240 289,053 +0.19(+3.76%)
Feb 16, 2024 4.450 5.250 4.372 5.050 351,203 +0.60(+13.48%)
Feb 15, 2024 4.470 4.620 4.345 4.450 95,817 +0.03(+0.68%)
Feb 14, 2024 4.000 4.600 3.901 4.420 178,505 +0.42(+10.50%)
Feb 13, 2024 4.080 4.284 3.900 4.000 96,866 -0.18(-4.31%)
Feb 12, 2024 3.930 4.230 3.860 4.180 189,751 +0.28(+7.18%)
Feb 09, 2024 3.890 3.970 3.770 3.900 101,649 +0.03(+0.78%)
Feb 08, 2024 3.730 3.940 3.677 3.870 114,088 +0.13(+3.48%)
Feb 07, 2024 3.740 3.790 3.660 3.740 116,578 -0.05(-1.32%)
Feb 06, 2024 3.740 3.890 3.730 3.790 85,358 +0.05(+1.34%)
Feb 05, 2024 3.850 4.130 3.630 3.740 130,099 -0.10(-2.60%)
Feb 02, 2024 3.850 3.890 3.620 3.840 115,323 -0.04(-1.03%)
Feb 01, 2024 3.850 4.090 3.750 3.880 123,446 +0.03(+0.78%)
Jan 31, 2024 3.750 4.014 3.680 3.850 135,228 +0.08(+2.12%)
Jan 30, 2024 4.090 4.090 3.690 3.770 285,092 -0.29(-7.14%)
Jan 29, 2024 3.450 4.140 3.260 4.060 744,008 +0.64(+18.71%)
Jan 26, 2024 3.000 3.490 2.980 3.420 188,772 +0.42(+14.00%)
Jan 25, 2024 3.390 3.400 2.850 3.000 610,646 -0.37(-10.98%)
Jan 24, 2024 3.510 3.740 3.320 3.370 387,665 -0.16(-4.53%)
Jan 23, 2024 3.360 3.630 3.280 3.530 110,684 +0.18(+5.37%)
Jan 22, 2024 3.170 3.460 3.163 3.350 178,152 +0.11(+3.40%)
Jan 19, 2024 3.210 3.350 2.985 3.240 352,222 -0.02(-0.61%)
Jan 18, 2024 3.750 3.750 3.180 3.260 311,832 -0.40(-10.93%)
Jan 17, 2024 3.210 3.800 3.210 3.660 178,413 +0.33(+9.91%)
Jan 16, 2024 3.610 3.659 3.140 3.330 431,374 -0.33(-9.02%)
Jan 12, 2024 3.810 3.870 3.330 3.660 601,902 -0.15(-3.94%)
Jan 11, 2024 4.180 4.180 3.650 3.810 259,671 -0.42(-9.93%)
Jan 10, 2024 4.560 4.630 3.740 4.230 605,058 -0.25(-5.58%)
Jan 09, 2024 4.000 4.730 3.850 4.480 942,181 +0.62(+16.06%)
Jan 08, 2024 2.820 3.921 2.801 3.860 942,147 +1.11(+40.36%)
Jan 05, 2024 2.750 2.850 2.631 2.750 153,535 -0.02(-0.72%)
Jan 04, 2024 2.800 2.860 2.667 2.770 187,717 -0.02(-0.72%)
Jan 03, 2024 2.580 2.800 2.530 2.790 94,759 +0.15(+5.68%)
Jan 02, 2024 2.700 2.713 2.466 2.640 142,370 -0.11(-4.00%)
Dec 29, 2023 2.630 2.786 2.550 2.750 224,912 -0.01(-0.36%)
Dec 28, 2023 2.820 2.878 2.660 2.760 124,430 -0.13(-4.50%)
Dec 27, 2023 3.030 3.030 2.830 2.890 70,458 -0.15(-4.93%)
Dec 26, 2023 3.030 3.040 2.720 3.040 197,546 +0.06(+2.01%)
Dec 22, 2023 2.870 3.050 2.642 2.980 249,616 +0.18(+6.43%)
Dec 21, 2023 2.630 3.340 2.480 2.800 976,631 +0.25(+9.80%)
Dec 20, 2023 2.180 2.730 2.115 2.550 482,618 +0.38(+17.51%)
Dec 19, 2023 1.900 2.170 1.760 2.170 304,920 +0.33(+17.93%)
Dec 18, 2023 2.490 2.500 1.770 1.840 579,111 -0.59(-24.28%)
Dec 15, 2023 2.040 2.470 1.950 2.430 361,613 +0.41(+20.30%)
Dec 14, 2023 1.870 2.040 1.780 2.020 290,595 +0.14(+7.45%)
Dec 13, 2023 1.800 1.900 1.660 1.880 141,314 +0.08(+4.44%)
Dec 12, 2023 1.680 1.820 1.580 1.800 276,544 +0.12(+7.14%)
Dec 11, 2023 1.610 1.750 1.550 1.680 220,087 +0.07(+4.35%)
Dec 08, 2023 1.530 1.610 1.450 1.610 815,631 +0.11(+7.33%)
Dec 07, 2023 1.600 1.600 1.470 1.500 162,100 -0.10(-6.25%)
Dec 06, 2023 1.630 1.663 1.560 1.600 136,894 -0.03(-1.84%)
Dec 05, 2023 1.740 1.760 1.550 1.630 171,179 -0.11(-6.32%)
Dec 04, 2023 1.770 1.830 1.690 1.740 183,005 -0.06(-3.33%)
Dec 01, 2023 1.720 1.880 1.460 1.800 283,965 +0.05(+2.86%)
Nov 30, 2023 1.800 1.805 1.600 1.750 182,170 -0.04(-2.23%)
Nov 29, 2023 1.810 1.919 1.630 1.790 372,935 -0.06(-3.24%)
Nov 28, 2023 1.640 1.860 1.510 1.850 385,636 +0.21(+12.80%)
Nov 27, 2023 1.510 1.750 1.410 1.640 833,328 +0.03(+1.86%)
Nov 24, 2023 1.420 2.420 1.410 1.610 4,636,643 +0.20(+14.18%)
Nov 22, 2023 1.410 1.410 1.320 1.410 982,387 +0.01(+0.71%)
Nov 21, 2023 1.420 1.420 1.290 1.400 187,149 +0.01(+0.72%)
Nov 20, 2023 1.600 1.600 1.330 1.390 294,172 -0.21(-13.13%)
Nov 17, 2023 1.510 1.629 1.410 1.600 413,161 +0.13(+8.84%)
Nov 16, 2023 1.300 1.480 1.160 1.470 298,516 +0.18(+13.95%)
Nov 15, 2023 1.270 1.336 1.230 1.290 1,096,938 +0.02(+1.57%)
Nov 14, 2023 1.290 1.360 1.210 1.270 573,865 +0.03(+2.42%)
Nov 13, 2023 1.300 1.300 1.210 1.240 149,863 -0.03(-2.36%)
Nov 10, 2023 1.490 1.490 1.250 1.270 327,582 -0.20(-13.61%)
Nov 09, 2023 1.500 1.510 1.370 1.470 100,837 +0.01(+0.68%)
Nov 08, 2023 1.600 1.600 1.450 1.460 101,620 -0.11(-7.01%)
Nov 07, 2023 1.630 1.672 1.570 1.570 114,336 -0.07(-4.27%)
Nov 06, 2023 1.850 1.850 1.610 1.640 118,517 -0.18(-9.89%)
Nov 03, 2023 1.850 1.970 1.810 1.820 198,056 -0.02(-1.09%)
Nov 02, 2023 1.880 1.910 1.800 1.840 176,133 -0.04(-2.13%)
Nov 01, 2023 1.830 1.980 1.810 1.880 303,792 +0.02(+1.08%)
Oct 31, 2023 2.190 2.389 1.840 1.860 452,588 -0.81(-30.34%)
Oct 30, 2023 2.930 2.990 2.620 2.670 164,749 -0.25(-8.56%)
Oct 27, 2023 2.970 3.040 2.900 2.920 53,126 -0.04(-1.35%)
Oct 26, 2023 3.010 3.080 2.900 2.960 90,405 -0.07(-2.31%)
Oct 25, 2023 3.160 3.160 2.905 3.030 45,747 -0.16(-5.02%)
Oct 24, 2023 3.120 3.270 2.950 3.190 51,835 +0.09(+2.90%)
Oct 23, 2023 3.170 3.240 2.900 3.100 84,353 -0.09(-2.82%)
Oct 20, 2023 3.440 3.440 3.150 3.190 808,851 -0.24(-7.00%)
Oct 19, 2023 3.550 3.550 3.290 3.430 42,040 -0.06(-1.72%)
Oct 18, 2023 3.310 3.600 3.250 3.490 42,651 +0.19(+5.76%)
Oct 17, 2023 3.190 3.410 3.145 3.300 28,332 +0.06(+1.85%)
Oct 16, 2023 3.250 3.310 3.095 3.240 25,345 +0.01(+0.31%)
Oct 13, 2023 3.320 3.370 3.190 3.230 30,791 -0.08(-2.42%)
Oct 12, 2023 3.430 3.430 3.070 3.310 87,314 -0.12(-3.50%)
Oct 11, 2023 3.240 3.450 3.240 3.430 46,477 +0.18(+5.54%)
Oct 10, 2023 3.220 3.510 3.190 3.250 34,666 +0.01(+0.31%)
Oct 09, 2023 3.280 3.350 3.190 3.240 36,680 -0.08(-2.41%)
Oct 06, 2023 3.310 3.410 3.290 3.320 31,558 +0.01(+0.30%)
Oct 05, 2023 3.440 3.446 3.240 3.310 50,948 -0.19(-5.43%)
Oct 04, 2023 3.600 4.028 3.450 3.500 54,586 -0.12(-3.31%)
Oct 03, 2023 3.720 3.876 3.570 3.620 73,532 -0.15(-3.98%)
Oct 02, 2023 3.560 3.940 3.560 3.770 95,865 +0.13(+3.57%)
Sep 29, 2023 3.460 3.740 3.440 3.640 26,738 +0.20(+5.81%)
Sep 28, 2023 3.450 3.480 3.320 3.440 39,014 -0.02(-0.58%)
Sep 27, 2023 3.630 3.690 3.370 3.460 56,354 -0.11(-3.08%)
Sep 26, 2023 3.530 3.720 3.530 3.570 23,804 +0.00(+0.00%)
Sep 25, 2023 3.490 3.640 3.500 3.570 56,801 -0.02(-0.56%)
Sep 22, 2023 3.680 3.700 3.500 3.590 32,552 -0.06(-1.64%)
Sep 21, 2023 3.740 3.830 3.580 3.650 84,958 -0.15(-3.95%)
Sep 20, 2023 3.970 3.990 3.750 3.800 38,680 -0.15(-3.80%)
Sep 19, 2023 3.920 4.050 3.795 3.950 97,542 -0.04(-1.00%)
Sep 18, 2023 4.390 4.530 3.980 3.990 99,114 -0.39(-8.90%)
Sep 15, 2023 4.740 4.950 4.265 4.380 277,376 -0.44(-9.13%)
Sep 14, 2023 4.710 4.880 4.640 4.820 28,913 +0.10(+2.12%)
Sep 13, 2023 4.910 5.040 4.471 4.720 59,594 -0.25(-5.03%)
Sep 12, 2023 4.830 5.130 4.790 4.970 67,652 +0.20(+4.19%)
Sep 11, 2023 4.630 4.770 4.480 4.770 63,837 +0.14(+3.02%)
Sep 08, 2023 4.380 4.630 4.145 4.630 76,909 +0.22(+4.99%)
Sep 07, 2023 4.390 4.450 4.160 4.410 30,729 +0.00(+0.00%)
Sep 06, 2023 4.380 4.570 4.290 4.410 58,777 +0.04(+0.92%)
Sep 05, 2023 4.380 4.599 4.250 4.370 50,314 -0.12(-2.78%)
Sep 01, 2023 4.520 4.610 4.350 4.495 26,012 +0.04(+1.01%)
Aug 31, 2023 4.460 4.610 4.340 4.450 42,922 +0.01(+0.23%)
Aug 30, 2023 4.480 4.590 4.240 4.440 34,648 -0.11(-2.42%)
Aug 29, 2023 4.290 4.550 4.230 4.550 38,222 +0.28(+6.56%)
Aug 28, 2023 4.250 4.390 4.120 4.270 43,580 +0.02(+0.47%)
Aug 25, 2023 4.200 4.462 4.150 4.250 32,710 +0.06(+1.43%)
Aug 24, 2023 4.300 4.300 4.050 4.190 56,835 -0.13(-3.12%)
Aug 23, 2023 4.220 4.360 4.130 4.325 44,491 +0.06(+1.29%)
Aug 22, 2023 4.660 4.720 4.170 4.270 91,567 -0.37(-7.97%)
Aug 21, 2023 4.880 4.975 4.540 4.640 161,509 -0.21(-4.33%)
Aug 18, 2023 5.040 5.500 4.840 4.850 103,888 -0.29(-5.64%)
Aug 17, 2023 4.930 5.150 4.860 5.140 76,523 +0.14(+2.80%)
Aug 16, 2023 5.030 5.172 4.900 5.000 92,135 -0.13(-2.53%)
Aug 15, 2023 5.190 5.190 5.010 5.130 33,493 -0.09(-1.72%)
Aug 14, 2023 5.270 5.440 5.120 5.220 49,832 -0.05(-0.95%)
Aug 11, 2023 5.300 5.463 5.115 5.270 83,511 -0.05(-0.94%)
Aug 10, 2023 5.800 6.020 5.290 5.320 75,515 -0.49(-8.43%)
Aug 09, 2023 6.510 6.950 5.650 5.810 118,202 -0.84(-12.63%)
Aug 08, 2023 6.680 6.830 6.350 6.650 63,918 -0.04(-0.60%)
Aug 07, 2023 7.110 7.160 6.425 6.690 74,598 -0.45(-6.30%)
Aug 04, 2023 7.300 7.300 7.040 7.140 51,828 -0.14(-1.92%)
Aug 03, 2023 7.490 7.628 7.095 7.280 92,558 -0.27(-3.58%)
Aug 02, 2023 7.450 7.620 7.360 7.550 75,152 -0.07(-0.92%)
Aug 01, 2023 7.420 7.670 7.090 7.620 75,516 +0.21(+2.83%)
Jul 31, 2023 7.130 7.430 7.030 7.410 41,253 +0.27(+3.78%)
Jul 28, 2023 7.300 7.380 6.840 7.140 90,602 -0.09(-1.24%)
Jul 27, 2023 7.400 7.690 7.100 7.230 87,170 -0.11(-1.50%)
Jul 26, 2023 7.410 7.650 7.240 7.340 43,348 -0.09(-1.21%)
Jul 25, 2023 7.740 7.910 7.335 7.430 85,451 -0.35(-4.50%)
Jul 24, 2023 7.840 7.990 7.610 7.780 70,171 -0.11(-1.39%)
Jul 21, 2023 7.630 7.909 7.480 7.890 116,858 +0.29(+3.82%)
Jul 20, 2023 7.850 7.930 7.270 7.600 122,053 -0.29(-3.68%)
Jul 19, 2023 7.410 8.134 7.410 7.890 102,962 +0.48(+6.48%)
Jul 18, 2023 7.440 7.715 7.220 7.410 82,857 -0.04(-0.54%)
Jul 17, 2023 6.700 7.515 6.700 7.450 129,934 +0.73(+10.86%)
Jul 14, 2023 6.940 6.940 6.600 6.720 76,580 -0.23(-3.31%)
Jul 13, 2023 7.160 7.240 6.860 6.950 130,325 -0.14(-1.97%)
Jul 12, 2023 6.510 7.250 6.483 7.090 173,276 +0.74(+11.65%)
Jul 11, 2023 6.130 6.410 5.960 6.350 126,107 +0.23(+3.76%)
Jul 10, 2023 5.510 6.210 5.510 6.120 177,056 +0.64(+11.68%)
Jul 07, 2023 5.530 5.622 5.460 5.480 73,181 -0.05(-0.90%)
Jul 06, 2023 5.810 5.810 5.450 5.530 151,416 -0.29(-4.98%)
Jul 05, 2023 5.880 5.970 5.680 5.820 131,976 -0.09(-1.52%)
Jul 03, 2023 5.990 6.088 5.840 5.910 85,775 -0.05(-0.84%)
Jun 30, 2023 6.430 6.455 5.910 5.960 118,596 -0.42(-6.58%)
Jun 29, 2023 6.220 6.565 6.210 6.380 149,062 +0.19(+3.07%)
Jun 28, 2023 5.420 6.340 5.370 6.190 261,475 +0.64(+11.53%)
Jun 27, 2023 5.920 5.950 5.340 5.550 458,987 -0.28(-4.80%)
Jun 26, 2023 6.300 6.400 5.820 5.830 167,511 -0.30(-4.89%)
Jun 23, 2023 6.010 6.330 5.931 6.130 1,282,636 +0.04(+0.66%)
Jun 22, 2023 6.130 6.310 5.990 6.090 133,781 -0.07(-1.14%)
Jun 21, 2023 6.270 6.305 5.900 6.160 236,775 -0.14(-2.22%)
Jun 20, 2023 6.670 6.670 6.230 6.300 186,974 -0.41(-6.11%)
Jun 16, 2023 7.400 7.440 6.650 6.710 177,986 -0.61(-8.33%)
Jun 15, 2023 6.850 7.380 6.810 7.320 148,551 -1.53(-17.29%)
May 08, 2023 8.350 9.210 8.010 8.850 203,699 +0.30(+3.51%)
May 05, 2023 7.710 8.670 7.360 8.550 241,307 +0.79(+10.18%)
May 04, 2023 7.960 8.220 7.550 7.760 148,161 -0.36(-4.41%)
May 03, 2023 8.118 9.134 8.012 8.118 144,182 +0.00(+0.00%)
May 02, 2023 8.250 8.349 7.913 8.118 86,349 -0.15(-1.80%)
May 01, 2023 9.174 9.174 8.253 8.267 75,860 -0.76(-8.44%)
Apr 28, 2023 8.748 9.068 7.920 9.029 202,517 +0.11(+1.26%)
Apr 27, 2023 9.243 9.405 8.402 8.917 89,984 -0.51(-5.46%)
Apr 26, 2023 9.570 9.573 9.273 9.431 47,022 -0.47(-4.70%)
Apr 25, 2023 9.412 10.02 8.956 9.897 89,195 +0.29(+3.02%)
Apr 24, 2023 9.570 9.999 8.745 9.606 81,231 -0.24(-2.45%)
Apr 21, 2023 9.874 10.03 9.438 9.847 72,098 -0.03(-0.27%)
Apr 20, 2023 10.25 10.56 9.735 9.874 30,864 -0.07(-0.73%)
Apr 19, 2023 10.15 10.36 9.573 9.946 36,602 -0.21(-2.08%)
Apr 18, 2023 10.15 10.72 9.900 10.16 43,765 -0.53(-4.94%)
Apr 17, 2023 9.570 10.88 9.553 10.69 102,378 +1.15(+12.04%)
Apr 14, 2023 9.982 9.982 9.283 9.537 59,294 -0.29(-2.96%)
Apr 13, 2023 10.14 10.29 9.570 9.827 83,636 +0.23(+2.41%)
Apr 12, 2023 10.06 10.62 9.570 9.596 72,731 -0.52(-5.15%)
Apr 11, 2023 10.23 11.05 10.04 10.12 62,899 -0.11(-1.10%)
Apr 10, 2023 11.03 11.22 10.06 10.23 95,913 -0.58(-5.40%)
Apr 06, 2023 10.02 11.04 9.659 10.81 86,774 +0.78(+7.80%)
Apr 05, 2023 10.85 11.21 9.900 10.03 60,539 -0.86(-7.91%)
Apr 04, 2023 11.86 12.04 10.89 10.89 21,533 -0.60(-5.23%)
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.