GENE

Historical Stock Prices

$0.3579
*  
0.0129
3.74%
Get GENE Alerts
*Delayed - data as of Dec. 24, 2014  -  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: 1 Year, From 24-DEC-2013 TO 24-DEC-2014

Date Open High Low Close / Last Volume
12/24/2014 0.34 0.365 0.34 0.3579 54,378
12/23/2014 0.37 0.37 0.335 0.345 178,107
12/22/2014 0.44 0.44 0.35 0.3699 151,577
12/19/2014 0.37 0.3735 0.333 0.37 126,191
12/18/2014 0.3512 0.38 0.341 0.3501 147,186
12/17/2014 0.4 0.42 0.3425 0.346 666,280
12/16/2014 0.35 0.3749 0.33 0.359 364,554
12/15/2014 0.35 0.365 0.34 0.35 70,882
12/12/2014 0.3416 0.386 0.3416 0.365 163,356
12/11/2014 0.4 0.4 0.3402 0.3844 361,936
12/10/2014 0.4 0.4 0.3603 0.391 118,556
12/09/2014 0.3801 0.39 0.3611 0.39 122,595
12/08/2014 0.38 0.3975 0.35 0.394 376,941
12/05/2014 0.48 0.48 0.36 0.4011 882,952
12/04/2014 0.5 0.5399 0.38 0.4053 2,576,123
12/03/2014 0.42 0.5199 0.4002 0.4799 2,225,015
12/02/2014 0.35 0.4 0.3211 0.3989 676,758
12/01/2014 0.408 0.408 0.3332 0.35 255,269
11/28/2014 0.42 0.43 0.37 0.3863 171,239
11/26/2014 0.418 0.47 0.41 0.4297 693,432
11/25/2014 0.35 0.42 0.315 0.403 950,943
11/24/2014 0.3111 0.3485 0.3111 0.3399 191,093
11/21/2014 0.3471 0.355 0.3174 0.3244 255,759
11/20/2014 0.33 0.3487 0.312 0.3376 464,367
11/19/2014 0.3104 0.34 0.3104 0.33 294,529
11/18/2014 0.3351 0.35 0.31 0.3104 403,404
11/17/2014 0.36 0.3699 0.33 0.33 184,984
11/14/2014 0.37 0.37 0.34 0.35 154,217
11/13/2014 0.39 0.39 0.34 0.3499 305,406
11/12/2014 0.39 0.41 0.34 0.3564 337,707
11/11/2014 0.372 0.4 0.36 0.39 175,806
11/10/2014 0.3925 0.42 0.3601 0.37 318,491
11/07/2014 0.42 0.43 0.39 0.4078 211,936
11/06/2014 0.48 0.49 0.415 0.44 176,758
11/05/2014 0.46 0.48 0.43 0.4499 256,516
11/04/2014 0.58 0.591 0.473 0.4899 427,571
11/03/2014 0.535 0.6 0.532 0.54 561,143
10/31/2014 0.45 0.57 0.4402 0.5149 1,474,095
10/30/2014 0.45 0.4989 0.38 0.44 283,235
10/29/2014 0.45 0.5601 0.44 0.45 1,738,305
10/28/2014 0.3601 0.48 0.3601 0.44 782,550
10/27/2014 0.37 0.39 0.34 0.36 102,603
10/24/2014 0.3708 0.3901 0.36 0.36 225,877
10/23/2014 0.401 0.42 0.3716 0.3716 79,690
10/22/2014 0.44 0.44 0.3816 0.4 92,042
10/21/2014 0.408 0.427 0.38 0.41 138,680
10/20/2014 0.331 0.43 0.33 0.39 551,091
10/17/2014 0.34 0.35 0.32 0.34 142,062
10/16/2014 0.36 0.36 0.3201 0.325 257,019
10/15/2014 0.365 0.365 0.32 0.36 240,431
10/14/2014 0.41 0.4199 0.34 0.3499 383,154
10/13/2014 0.461 0.48 0.38 0.39 148,374
10/10/2014 0.49 0.49 0.43 0.43 90,008
10/09/2014 0.5 0.506 0.4212 0.45 240,443
10/08/2014 0.53 0.53 0.4601 0.4962 95,262
10/07/2014 0.55 0.55 0.48 0.501 312,316
10/06/2014 0.55 0.599 0.505 0.53 143,426
10/03/2014 0.6 0.61 0.55 0.556 71,877
10/02/2014 0.57 0.59 0.55 0.5885 40,855
10/01/2014 0.6 0.614 0.55 0.55 161,165
09/30/2014 0.6 0.6 0.56 0.57 31,725
09/29/2014 0.5528 0.6 0.552 0.5699 22,933
09/26/2014 0.552 0.6058 0.55 0.5899 76,561
09/25/2014 0.57 0.598 0.55 0.56 60,165
09/24/2014 0.5501 0.6 0.5501 0.59 65,991
09/23/2014 0.6 0.6 0.5451 0.58 88,216
09/22/2014 0.6 0.6 0.56 0.6 96,976
09/19/2014 0.59 0.6099 0.53 0.5579 127,968
09/18/2014 0.56 0.58 0.54 0.576 71,740
09/17/2014 0.6 0.6 0.5325 0.54 163,434
09/16/2014 0.541 0.64 0.541 0.576 310,732
09/15/2014 0.6 0.6 0.5001 0.547 428,247
09/12/2014 0.67 0.67 0.67 0.67 00
09/11/2014 0.67 0.67 0.67 0.67 00
09/10/2014 0.67 0.67 0.67 0.67 00
09/09/2014 0.67 0.67 0.67 0.67 00
09/08/2014 0.64 0.67 0.64 0.67 281,629
09/05/2014 0.67 0.67 0.61 0.635 494,178
09/04/2014 0.68 0.7 0.64 0.6405 219,215
09/03/2014 0.6501 0.67 0.63 0.65 112,147
09/02/2014 0.66 0.6886 0.631 0.6444 289,395
08/29/2014 0.71 0.72 0.6611 0.6611 335,751
08/28/2014 0.73 0.75 0.69 0.7052 303,494
08/27/2014 0.864 0.8699 0.7125 0.734 1,096,458
08/26/2014 0.75 0.95 0.74 0.7986 4,806,378
08/25/2014 0.6021 0.63 0.6 0.602 82,741
08/22/2014 0.6517 0.6517 0.62 0.6202 123,313
08/21/2014 0.6301 0.657 0.6212 0.65 143,696
08/20/2014 0.65 0.6679 0.621 0.65 99,812
08/19/2014 0.6601 0.687 0.609 0.6499 287,506
08/18/2014 0.72 0.72 0.68 0.695 58,883
08/15/2014 0.72 0.72 0.66 0.698 188,394
08/14/2014 0.73 0.7599 0.7 0.72 178,078
08/13/2014 0.7 0.74 0.69 0.72 187,875
08/12/2014 0.75 0.78 0.66 0.695 332,829
08/11/2014 0.7895 0.7895 0.75 0.7597 107,080
08/08/2014 0.83 0.83 0.77 0.78 90,840
08/07/2014 0.798 0.83 0.7701 0.8299 72,031
08/06/2014 0.79 0.84 0.7703 0.8 83,669
08/05/2014 0.86 0.86 0.7702 0.7799 92,201
08/04/2014 0.84 0.86 0.8 0.82 45,416
08/01/2014 0.84 0.878 0.79 0.82 76,364
07/31/2014 0.88 0.92 0.82 0.832 81,023
07/30/2014 0.84 0.88 0.83 0.8499 113,847
07/29/2014 0.84 0.875 0.821 0.85 102,126
07/28/2014 0.9 0.918 0.8105 0.8598 270,274
07/25/2014 0.95 0.95 0.89 0.91 65,574
07/24/2014 0.95 0.9501 0.9199 0.92 45,985
07/23/2014 0.95 0.958 0.9101 0.948 85,152
07/22/2014 0.94 0.96 0.9199 0.92 93,763
07/21/2014 0.96 0.99 0.9033 0.94 120,763
07/18/2014 0.95 0.978 0.94 0.9599 104,833
07/17/2014 1.0241 1.0241 0.9 0.941 279,156
07/16/2014 1.08 1.08 1.01 1.03 227,262
07/15/2014 1.08 1.12 1.02 1.05 135,365
07/14/2014 1.058 1.07 1.02 1.06 76,202
07/11/2014 1.059 1.07 1.0401 1.06 114,727
07/10/2014 1.05 1.07 1.05 1.05 104,043
07/09/2014 1.09 1.14 1.05 1.073 131,962
07/08/2014 1.13 1.15 1.06 1.1 281,024
07/07/2014 1.15 1.31 1.11 1.14 3,066,033
07/03/2014 1.02 1.03 1.01 1.0244 57,434
07/02/2014 1.0499 1.0562 1.03 1.03 40,953
07/01/2014 1.064 1.08 1.01 1.05 85,615
06/30/2014 1.09 1.09 1.04 1.06 19,810
06/27/2014 1.048 1.07 1.03 1.06 17,510
06/26/2014 1.05 1.05 1.029 1.04 12,201
06/25/2014 1.07 1.08 1.05 1.05 10,875
06/24/2014 1.0601 1.08 1.05 1.0501 65,352
06/23/2014 1.1 1.14 1.07 1.08 62,415
06/20/2014 1.08 1.147 1.07 1.11 47,263
06/19/2014 1.09 1.14 1.07 1.1 152,179
06/18/2014 1.16 1.16 1.13 1.14 93,829
06/17/2014 1.08 1.24 1.08 1.13 884,204
06/16/2014 1.09 1.11 1.08 1.09 21,169
06/13/2014 1.12 1.1209 1.073 1.0899 69,908
06/12/2014 1.06 1.147 1.04 1.07 344,330
06/11/2014 1.1 1.11 1.0299 1.04 151,828
06/10/2014 1.02 1.09 1.02 1.08 60,794
06/09/2014 1 1.05 1 1.03 138,188
06/06/2014 1.01 1.06 1.01 1.02 21,786
06/05/2014 1.0001 1.0899 1.0001 1.03 37,527
06/04/2014 1 1.04 1 1.02 52,509
06/03/2014 1.08 1.09 1 1.01 124,599
06/02/2014 1.12 1.12 1.0401 1.0401 40,907
05/30/2014 1.0599 1.11 1.0599 1.08 23,650
05/29/2014 1.06 1.07 1.0401 1.06 51,872
05/28/2014 1.05 1.08 1.05 1.06 28,001
05/27/2014 1.11 1.14 1.06 1.07 89,273
05/23/2014 1.11 1.11 1.02 1.08 79,229
05/22/2014 1.03 1.13 1.03 1.08 54,146
05/21/2014 1.08 1.1099 1.03 1.03 64,922
05/20/2014 1.2 1.2 1.06 1.1 80,057
05/19/2014 1.18 1.18 1.143 1.17 11,757
05/16/2014 1.17 1.17 1.13 1.15 19,609
05/15/2014 1.15 1.17 1.1301 1.15 54,091
05/14/2014 1.14 1.14 1.08 1.1 59,947
05/13/2014 1.05 1.14 1.05 1.1199 61,567
05/12/2014 1.03 1.0799 1.03 1.06 50,281
05/09/2014 1.05 1.0599 0.9701 1.02 180,994
05/08/2014 1.19 1.19 1.01 1.06 300,853
05/07/2014 1.25 1.26 1.13 1.15 249,230
05/06/2014 1.32 1.3216 1.26 1.2799 89,550
05/05/2014 1.34 1.34 1.3 1.31 105,000
05/02/2014 1.36 1.36 1.33 1.3399 8,269
05/01/2014 1.36 1.367 1.3199 1.36 84,749
04/30/2014 1.34 1.45 1.32 1.36 256,452
04/29/2014 1.35 1.39 1.32 1.36 29,797
04/28/2014 1.37 1.38 1.32 1.33 94,293
04/25/2014 1.38 1.3804 1.34 1.37 60,691
04/24/2014 1.4 1.4 1.3649 1.4 36,449
04/23/2014 1.4 1.4401 1.38 1.4199 77,071
04/22/2014 1.37 1.44 1.35 1.43 97,936
04/21/2014 1.39 1.39 1.34 1.35 40,607
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 1.4096 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 1.3801 1.4199 68,216
04/08/2014 1.38 1.4099 1.38 1.405 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 1.62 239,190
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 1.5701 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 656,720
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
01/16/2014 1.6699 1.73 1.65 1.72 64,504
01/15/2014 1.74 1.74 1.62 1.62 96,514
01/14/2014 1.75 1.75 1.66 1.68 89,880
01/13/2014 1.62 1.73 1.59 1.7 150,599
01/10/2014 1.61 1.615 1.55 1.6 116,186
01/09/2014 1.75 1.784 1.55 1.56 140,822
01/08/2014 1.65 1.8781 1.62 1.7 1,020,493
01/07/2014 1.45 1.48 1.45 1.47 16,016
01/06/2014 1.5 1.5 1.44 1.47 38,272
01/03/2014 1.4779 1.5 1.44 1.49 30,188
01/02/2014 1.42 1.49 1.4 1.48 26,977
12/31/2013 1.48 1.49 1.41 1.43 114,337
12/30/2013 1.47 1.56 1.47 1.51 90,127
12/27/2013 1.6 1.6 1.47 1.47 123,336
12/26/2013 1.5 1.63 1.5 1.55 81,648
12/24/2013 1.65 1.75 1.46 1.5 203,767
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 Brokers before you trade

Want to trade FX?