Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • 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 )

0.8000 -0.0150 (-1.84%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
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%)
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%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.