Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic
  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Genetic Tech Spn ADR (NQ: GENE )

1.820 -0.010 (-0.55%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 03, 2024 2.060 2.060 1.960 2.020 12,854 +0.04(+2.02%)
May 31, 2024 1.940 2.130 1.910 1.980 87,131 +0.04(+2.06%)
May 30, 2024 1.890 1.970 1.810 1.940 60,996 +0.05(+2.65%)
May 29, 2024 2.040 2.070 1.670 1.890 1,243,745 -0.26(-12.09%)
May 28, 2024 2.140 2.210 2.100 2.150 12,761 +0.01(+0.47%)
May 24, 2024 2.210 2.235 2.120 2.140 21,905 -0.04(-1.83%)
May 23, 2024 2.310 2.342 2.150 2.180 14,262 -0.13(-5.63%)
May 22, 2024 2.320 2.350 2.270 2.310 14,279 -0.01(-0.43%)
May 21, 2024 2.300 2.355 2.260 2.320 11,019 +0.04(+1.75%)
May 20, 2024 2.340 2.340 2.210 2.280 10,211 +0.00(+0.00%)
May 17, 2024 2.350 2.355 2.230 2.280 24,920 -0.01(-0.44%)
May 16, 2024 2.340 2.420 2.223 2.290 37,302 -0.14(-5.76%)
May 15, 2024 2.440 2.445 2.250 2.430 9,851 -0.01(-0.41%)
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%)
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.
 
 
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.