Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • 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 )

2.150 +0.010 (+0.47%)
Streaming Delayed Price Updated: 3:43 PM EDT, May 28, 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 (%)
Jan 29, 2018 7.400 7.400 7.400 0 +0.16(+2.21%)
Jan 26, 2018 7.200 7.320 7.000 7.240 60,712 +0.24(+3.43%)
Jan 25, 2018 7.240 7.520 6.880 7.000 92,617 +0.00(+0.00%)
Jan 24, 2018 6.960 7.200 6.800 7.000 86,793 +0.32(+4.79%)
Jan 23, 2018 6.640 6.816 6.560 6.680 52,957 +0.00(+0.00%)
Jan 22, 2018 6.920 7.000 6.320 6.680 46,165 -0.28(-4.02%)
Jan 19, 2018 7.000 7.116 6.480 6.960 112,629 -0.16(-2.25%)
Jan 18, 2018 7.480 7.480 7.000 7.120 95,037 -0.24(-3.26%)
Jan 17, 2018 7.200 8.200 6.920 7.360 485,319 +0.24(+3.37%)
Jan 16, 2018 7.200 7.200 6.760 7.120 289,436 +0.56(+8.54%)
Jan 12, 2018 6.560 6.560 6.560 0 +0.20(+3.14%)
Jan 11, 2018 6.400 6.560 6.000 6.360 175,158 -0.24(-3.64%)
Jan 10, 2018 6.600 1,424,524 +0.84(+14.58%)
Jan 09, 2018 6.040 6.120 5.400 5.760 632,731 +0.76(+15.22%)
Jan 08, 2018 5.080 5.200 4.920 4.999 127,823 +0.04(+0.79%)
Jan 05, 2018 5.080 5.280 4.880 4.960 205,984 +0.24(+5.08%)
Jan 04, 2018 4.600 4.760 4.600 4.720 37,677 +0.08(+1.72%)
Jan 03, 2018 4.840 4.880 4.600 4.640 76,806 -0.24(-4.92%)
Jan 02, 2018 4.760 4.806 4.720 4.880 102,075 +0.24(+5.17%)
Dec 29, 2017 4.640 4.640 4.640 0 -0.04(-0.85%)
Dec 28, 2017 4.760 4.800 4.520 4.680 78,244 -0.08(-1.68%)
Dec 27, 2017 4.600 5.360 4.600 4.760 277,093 +0.20(+4.39%)
Dec 26, 2017 4.800 4.800 4.120 4.560 96,548 +0.24(+5.56%)
Dec 22, 2017 4.640 4.880 4.240 4.320 213,714 -0.40(-8.47%)
Dec 21, 2017 6.720 6.880 4.480 4.720 1,385,014 -2.24(-32.18%)
Dec 20, 2017 3.680 7.160 3.560 6.960 701,210 +3.08(+79.40%)
Dec 19, 2017 3.760 3.880 3.561 3.880 25,777 +0.16(+4.29%)
Dec 18, 2017 3.800 3.800 3.642 3.720 11,064 +0.12(+3.33%)
Dec 15, 2017 3.600 3.880 3.560 3.600 22,102 -0.04(-1.09%)
Dec 14, 2017 3.880 3.880 3.600 3.640 24,862 -0.06(-1.50%)
Dec 13, 2017 3.920 3.920 3.680 3.695 33,534 -0.22(-5.73%)
Dec 12, 2017 3.760 4.236 3.732 3.920 240,144 +0.23(+6.36%)
Dec 11, 2017 3.560 3.800 3.560 3.686 13,328 +0.01(+0.15%)
Dec 08, 2017 3.800 3.800 3.520 3.680 16,304 -0.04(-1.08%)
Dec 07, 2017 3.760 3.960 3.440 3.720 15,791 +0.10(+2.89%)
Dec 06, 2017 4.000 3.607 3.560 3.616 14,573 +0.01(+0.24%)
Dec 05, 2017 3.760 3.760 3.606 3.607 11,739 +0.03(+0.75%)
Dec 04, 2017 3.800 3.880 3.580 3.580 16,762 -0.23(-6.10%)
Dec 01, 2017 3.480 3.840 3.480 3.812 28,417 +0.12(+3.15%)
Nov 30, 2017 3.720 3.840 3.691 3.696 15,096 -0.18(-4.69%)
Nov 29, 2017 3.720 3.880 3.680 3.878 18,161 -0.00(-0.05%)
Nov 28, 2017 4.280 4.480 3.680 3.880 78,916 -0.48(-10.95%)
Nov 27, 2017 4.160 4.414 4.120 4.357 97,425 +0.32(+7.96%)
Nov 24, 2017 3.800 4.080 3.800 4.036 64,403 +0.32(+8.49%)
Nov 22, 2017 3.680 3.918 3.446 3.720 73,820 +0.12(+3.33%)
Nov 21, 2017 3.280 3.600 3.280 3.600 26,951 +0.20(+5.88%)
Nov 20, 2017 3.480 3.480 3.300 3.400 20,602 +0.05(+1.43%)
Nov 17, 2017 3.320 3.480 3.280 3.352 64,078 +0.07(+2.08%)
Nov 16, 2017 3.140 3.489 3.140 3.284 94,764 +0.12(+3.65%)
Nov 15, 2017 3.200 3.240 3.160 3.168 15,983 -0.07(-2.21%)
Nov 14, 2017 3.200 3.480 3.160 3.240 53,413 +0.11(+3.49%)
Nov 13, 2017 3.300 3.300 3.121 3.130 7,914 -0.07(-2.15%)
Nov 10, 2017 3.168 3.240 3.168 3.199 8,401 +0.03(+0.98%)
Nov 09, 2017 3.200 3.338 3.120 3.168 21,356 -0.07(-2.15%)
Nov 08, 2017 3.114 3.238 3.114 3.238 9,237 +0.04(+1.17%)
Nov 07, 2017 3.080 3.200 3.000 3.200 19,576 +0.04(+1.27%)
Nov 06, 2017 3.280 3.280 3.121 3.160 7,137 -0.04(-1.25%)
Nov 03, 2017 3.240 3.360 3.118 3.200 20,114 -0.05(-1.39%)
Nov 02, 2017 3.320 3.376 3.245 3.245 17,305 +0.01(+0.17%)
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 Livermore.com & California Media Partners, LLC. All rights reserved.