Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • 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 )

0.9001 +0.0001 (+0.01%)
Streaming Delayed Price Updated: 3:43 PM EDT, Aug 23, 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 (%)
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%)
Aug 01, 2024 0.8300 0.8300 0.7815 0.8080 20,894 -0.02(-1.83%)
Jul 31, 2024 0.8250 0.8250 0.8225 0.8231 7,214 -0.00(-0.23%)
Jul 30, 2024 0.8800 0.8800 0.8174 0.8250 36,681 -0.03(-3.66%)
Jul 29, 2024 0.8900 0.8900 0.8400 0.8563 20,700 +0.00(+0.50%)
Jul 26, 2024 0.7870 0.8830 0.7700 0.8520 68,761 +0.07(+8.52%)
Jul 25, 2024 0.8000 0.8100 0.7601 0.7851 24,408 -0.02(-2.35%)
Jul 24, 2024 0.8200 0.8400 0.7790 0.8040 44,929 +0.00(+0.35%)
Jul 23, 2024 0.8030 0.8200 0.7751 0.8012 18,688 +0.03(+3.25%)
Jul 22, 2024 0.8000 0.8400 0.7700 0.7760 28,910 -0.03(-3.75%)
Jul 19, 2024 0.9300 0.9436 0.8054 0.8062 101,089 -0.09(-10.41%)
Jul 18, 2024 0.9390 0.9390 0.8827 0.8999 7,834 +0.00(+0.53%)
Jul 17, 2024 0.9000 0.9276 0.8700 0.8952 32,139 +0.00(+0.36%)
Jul 16, 2024 0.9300 0.9342 0.8855 0.8920 59,901 -0.03(-3.04%)
Jul 15, 2024 0.9067 0.9200 0.8400 0.9200 184,294 +0.12(+15.00%)
Jul 12, 2024 1.090 1.140 0.7500 0.8000 780,760 -0.31(-27.93%)
Jul 11, 2024 1.240 1.340 1.050 1.110 138,094 -0.13(-10.48%)
Jul 10, 2024 1.270 1.510 1.190 1.240 153,191 -0.07(-5.34%)
Jul 09, 2024 1.310 1.370 1.270 1.310 9,942 +0.02(+1.55%)
Jul 08, 2024 1.380 1.390 1.230 1.290 52,309 -0.11(-7.86%)
Jul 05, 2024 1.390 1.580 1.390 1.400 23,969 +0.00(+0.00%)
Jul 03, 2024 1.400 1.404 1.350 1.400 8,865 +0.03(+2.19%)
Jul 02, 2024 1.490 1.490 1.370 1.370 24,931 -0.04(-2.84%)
Jul 01, 2024 1.420 1.500 1.382 1.410 42,772 -0.09(-6.00%)
Jun 28, 2024 1.440 1.500 1.440 1.500 18,689 +0.02(+1.35%)
Jun 27, 2024 1.460 1.500 1.450 1.480 21,689 +0.07(+4.67%)
Jun 26, 2024 1.500 1.500 1.400 1.414 17,523 -0.07(-4.46%)
Jun 25, 2024 1.740 1.740 1.380 1.480 123,305 -0.24(-13.95%)
Jun 24, 2024 1.700 1.750 1.650 1.720 18,627 +0.02(+1.18%)
Jun 21, 2024 1.660 1.720 1.660 1.700 14,094 +0.05(+3.03%)
Jun 20, 2024 1.670 1.715 1.630 1.650 15,050 -0.07(-4.07%)
Jun 18, 2024 1.700 1.790 1.615 1.720 49,003 +0.02(+1.18%)
Jun 17, 2024 1.830 1.830 1.700 1.700 49,663 -0.12(-6.59%)
Jun 14, 2024 1.810 1.850 1.780 1.820 32,009 -0.01(-0.55%)
Jun 13, 2024 1.800 1.850 1.760 1.830 83,616 +0.04(+2.23%)
Jun 12, 2024 1.850 1.880 1.750 1.790 78,329 -0.02(-1.10%)
Jun 11, 2024 1.770 1.871 1.750 1.810 52,156 +0.02(+1.12%)
Jun 10, 2024 1.760 1.790 1.700 1.790 18,069 +0.10(+5.92%)
Jun 07, 2024 1.750 1.843 1.690 1.690 36,870 -0.08(-4.52%)
Jun 06, 2024 1.810 1.870 1.770 1.770 87,978 -0.10(-5.35%)
Jun 05, 2024 1.780 1.980 1.750 1.870 590,329 -0.05(-2.86%)
Jun 04, 2024 1.970 2.030 1.910 1.925 12,609 -0.09(-4.70%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.