GENE

Historical Stock Prices

$1.39
*  
0.05
 negative 
3.73%
Get GENE Alerts
*Delayed - data as of Apr. 17, 2014 
Exchange: NASDAQ
Industry: Health Care
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 17-JAN-2014 TO 17-APR-2014

Date Open High Low Close / Last Volume
04/17/2014 1.44 1.44 1.33 1.39 63,977
04/16/2014 1.32 1.37 1.32 1.34 116,411
04/15/2014 1.41 1.41 1.31 1.32 110,121
04/14/2014 1.351 1.3979 1.32 1.35 111,153
04/11/2014 1.39 1.4 1.35 1.36 90,419
04/10/2014 1.39 1.44 1.38 1.38 81,410
04/09/2014 1.43 1.4399 1.38 1.4199 68,216
04/08/2014 1.38 1.4 1.38 1.4 32,010
04/07/2014 1.41 1.4199 1.35 1.38 177,123
04/04/2014 1.4694 1.47 1.41 1.4399 79,998
04/03/2014 1.48 1.48 1.42 1.45 90,398
04/02/2014 1.44 1.5 1.41 1.47 158,213
04/01/2014 1.41 1.47 1.39 1.42 154,252
03/31/2014 1.44 1.46 1.39 1.4 284,835
03/28/2014 1.49 1.5 1.4 1.416 270,545
03/27/2014 1.55 1.553 1.45 1.4799 263,545
03/26/2014 1.6 1.62 1.53 1.53 300,620
03/25/2014 1.68 1.7 1.61 1.62 240,115
03/24/2014 1.68 1.74 1.6 1.6699 603,771
03/21/2014 1.55 1.73 1.55 1.65 652,276
03/20/2014 1.57 1.62 1.5499 1.56 93,842
03/19/2014 1.56 1.64 1.54 1.5699 200,181
03/18/2014 1.58 1.61 1.55 1.5799 58,746
03/17/2014 1.58 1.64 1.53 1.53 281,768
03/14/2014 1.56 1.629 1.53 1.5499 168,087
03/13/2014 1.65 1.65 1.51 1.57 346,842
03/12/2014 1.65 1.7 1.61 1.65 346,985
03/11/2014 1.66 1.78 1.62 1.6699 606,730
03/10/2014 1.63 1.73 1.61 1.6899 657,120
03/07/2014 1.66 1.7 1.6 1.6 428,939
03/06/2014 1.66 1.7 1.6138 1.62 334,079
03/05/2014 1.72 1.74 1.63 1.66 344,769
03/04/2014 1.58 1.69 1.58 1.65 331,091
03/03/2014 1.63 1.63 1.5592 1.57 247,723
02/28/2014 1.7 1.71 1.6 1.6399 267,529
02/27/2014 1.71 1.76 1.65 1.6799 123,392
02/26/2014 1.69 1.78 1.67 1.6899 182,852
02/25/2014 1.84 1.85 1.7 1.7399 253,799
02/24/2014 1.79 1.871 1.756 1.78 423,251
02/21/2014 1.7 1.84 1.7 1.76 227,313
02/20/2014 1.75 1.78 1.68 1.74 293,978
02/19/2014 1.74 1.83 1.67 1.7299 413,837
02/18/2014 1.93 1.93 1.66 1.74 1,132,454
02/14/2014 1.95 2.05 1.86 1.9 2,007,945
02/13/2014 1.57 2.41 1.56 2 11,131,019
02/12/2014 1.42 1.58 1.37 1.43 648,396
02/11/2014 1.42 1.48 1.4 1.42 141,969
02/10/2014 1.45 1.45 1.4 1.41 87,309
02/07/2014 1.43 1.5 1.41 1.45 91,388
02/06/2014 1.35 1.4784 1.35 1.4 41,948
02/05/2014 1.35 1.4 1.3 1.36 108,042
02/04/2014 1.42 1.44 1.37 1.385 82,255
02/03/2014 1.5 1.5 1.39 1.42 210,205
01/31/2014 1.53 1.53 1.45 1.49 78,303
01/30/2014 1.56 1.64 1.5 1.5459 161,642
01/29/2014 1.5 1.53 1.41 1.45 232,043
01/28/2014 1.56 1.56 1.48 1.51 40,638
01/27/2014 1.66 1.66 1.51 1.53 98,743
01/24/2014 1.68 1.69 1.6 1.65 114,675
01/23/2014 1.75 1.76 1.65 1.7 75,577
01/22/2014 1.72 1.77 1.67 1.75 59,039
01/21/2014 1.8 1.832 1.72 1.75 110,978
01/17/2014 1.72 1.88 1.7 1.8 373,211
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research your brokers before you trade


Want to trade FX?