GENE

Historical Stock Prices

$4.23
*  
0.02
0.47%
Get GENE Alerts
*Delayed - data as of Apr. 17, 2015  -  Find a broker to begin trading GENE now
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 17-JAN-2015 TO 17-APR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
04/17/2015 4.18 4.23 4.11 4.23 361,865
04/16/2015 4.35 4.4499 4.21 4.25 453,834
04/15/2015 4.42 4.5 4.23 4.38 896,797
04/14/2015 4.24 4.32 4.12 4.27 1,084,843
04/13/2015 4.44 4.44 4.02 4.04 1,148,952
04/10/2015 4.52 4.6 4.29 4.34 775,766
04/09/2015 4.42 4.7 4.39 4.5 1,951,882
04/08/2015 4.38 4.51 4.27 4.41 1,202,612
04/07/2015 4.44 4.56 4.3 4.4 1,039,613
04/06/2015 4.8 4.88 4.32 4.44 1,776,337
04/02/2015 4.93 5.11 4.65 4.7 2,327,373
04/01/2015 4.9 5.33 4.84 5.09 4,820,879
03/31/2015 5.11 5.74 5 5.27 20,149,050
03/30/2015 4 4.95 4 4.94 12,564,920
03/27/2015 3.67 3.8 3.64 3.7 354,191
03/26/2015 3.7 3.79 3.58 3.69 712,905
03/25/2015 3.76 3.91 3.65 3.69 677,383
03/24/2015 3.75 4.02 3.7099 3.74 1,567,142
03/23/2015 3.77 4.07 3.738 3.79 1,014,624
03/20/2015 4.09 4.2 3.81 3.88 1,587,107
03/19/2015 3.87 4.21 3.65 3.97 2,338,201
03/18/2015 4.22 4.24 3.85 3.9 1,335,873
03/17/2015 4.32 4.5501 4.2 4.29 1,189,677
03/16/2015 4.56 4.76 4.36 4.45 1,826,414
03/13/2015 4.66 5.25 4.52 4.71 6,126,772
03/12/2015 4.47 5.1 4.2 4.4 5,301,417
03/11/2015 4.48 4.6436 4.15 4.23 896,756
03/10/2015 4.52 4.8 4.4 4.45 984,120
03/09/2015 4.88 4.9 4.47 4.57 1,933,542
03/06/2015 5.39 5.54 4.83 4.86 5,134,669
03/05/2015 6.08 6.67 5.84 6.25 3,137,009
03/04/2015 5.2 6.2158 5.2 5.75 3,743,357
03/03/2015 5.76 6.0644 5.34 5.36 1,451,450
03/02/2015 5.78 6.21 5.67 5.73 1,377,814
02/27/2015 6 6.57 5.8 5.83 2,791,798
02/26/2015 6.88 6.96 6.32 6.54 2,259,679
02/25/2015 6.38 6.76 6.25 6.42 2,498,694
02/24/2015 7.38 7.6 6.86 6.98 3,654,904
02/23/2015 6.15 7.65 6.13 7.01 7,095,752
02/20/2015 8.6 8.8 6.33 6.46 11,642,630
02/19/2015 9 10.09 8.85 9.5 11,176,900
02/18/2015 11 11 8.67 9.82 14,685,390
02/17/2015 9.43 10.1 8.7 9.44 18,394,190
02/13/2015 7.28 9.49 7.07 8.04 36,461,390
02/12/2015 4.79 7.68 4.74 6.14 22,207,370
02/11/2015 4.09 4.92 3.82 4.5 8,542,747
02/10/2015 3.61 4.38 3.53 4.15 6,384,906
02/09/2015 3.79 3.94 3.56 3.68 2,749,555
02/06/2015 4.15 4.29 3.74 3.95 6,033,127
02/05/2015 3.95 4.54 3.6832 3.74 13,333,580
02/04/2015 2.97 4.15 2.91 3.53 19,107,610
02/03/2015 2.55 3.4 2.3845 3.09 7,603,990
02/02/2015 2.95 2.95 2.38 2.59 1,851,696
01/30/2015 2.91 3.49 2.6601 2.79 9,771,384
01/29/2015 1.42 4.68 1.42 3.61 39,437,050
01/28/2015 1.33 1.33 1.25 1.275 52,834
01/27/2015 1.38 1.4199 1.26 1.27 88,884
01/26/2015 1.2 1.38 1.15 1.36 65,470
01/23/2015 1.21 1.3 1.04 1.25 168,588
01/22/2015 1.71 1.75 1.31 1.345 142,331
01/21/2015 1.75 1.96 1.585 1.63 89,619
01/20/2015 1.51 2.15 1.41 1.7392 64,051
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?