Quantcast
GENE

Genetic Technologies Ltd Sponsored ADR Historical Stock Prices

$0.86
*  
0.0883
9.31%
Get GENE Alerts
*Delayed - data as of Dec. 13, 2018  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 13-SEP-2018 TO 13-DEC-2018

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.
16:00 0.93 0.94 0.85 0.86 76,671
12/13/2018 0.93 0.94 0.85 0.86 76,771
12/12/2018 0.968 0.968 0.94 0.9483 20,363
12/11/2018 1 1.01 0.95 0.969 35,346
12/10/2018 0.98 1.0299 0.98 0.9949 76,989
12/07/2018 1.02 1.05 0.98 1.05 46,401
12/06/2018 1.06 1.06 1.0251 1.04 20,943
12/04/2018 1.06 1.08 1.04 1.04 7,413
12/03/2018 1.05 1.0848 1.01 1.04 56,115
11/30/2018 1.08 1.08 1.045 1.05 76,139
11/29/2018 1.08 1.0813 1.05 1.05 36,766
11/28/2018 1.0307 1.0973 1.0307 1.05 7,055
11/27/2018 1.03 1.0999 1.03 1.0779 97,340
11/26/2018 1.08 1.08 1.03 1.05 126,343
11/23/2018 1.095 1.1 1.07 1.1 20,292
11/21/2018 1.11 1.13 1.06 1.08 29,267
11/20/2018 1.12 1.1501 1.03 1.12 111,442
11/19/2018 1.16 1.16 1.11 1.11 6,515
11/16/2018 1.16 1.19 1.12 1.15 35,690
11/15/2018 1.13 1.16 1.12 1.16 7,447
11/14/2018 1.17 1.19 1.13 1.1469 54,659
11/13/2018 1.16 1.2 1.14 1.2 29,020
11/12/2018 1.17 1.1937 1.141 1.15 20,711
11/09/2018 1.18 1.23 1.16 1.16 37,127
11/08/2018 1.16 1.23 1.16 1.23 37,322
11/07/2018 1.22 1.23 1.16 1.16 11,420
11/06/2018 1.21 1.23 1.15 1.23 14,778
11/05/2018 1.23 1.23 1.17 1.2 19,843
11/02/2018 1.16 1.22 1.1558 1.195 32,109
11/01/2018 1.13 1.2 1.12 1.16 22,784
10/31/2018 1.15 1.1742 1.11 1.13 46,694
10/30/2018 1.16 1.1699 1.13 1.14 30,741
10/29/2018 1.19 1.19 1.13 1.18 51,134
10/26/2018 1.22 1.24 1.16 1.185 51,067
10/25/2018 1.28 1.28 1.2 1.22 55,952
10/24/2018 1.28 1.48 1.221 1.25 344,218
10/23/2018 1.22 1.29 1.21 1.26 258,628
10/22/2018 1.16 1.2 1.14 1.19 39,224
10/19/2018 1.2 1.2 1.12 1.16 36,572
10/18/2018 1.27 1.27 1.15 1.19 54,245
10/17/2018 1.17 1.26 1.17 1.26 310,743
10/16/2018 1.12 1.17 1.12 1.15 104,965
10/15/2018 1.14 1.14 1.09 1.14 80,254
10/12/2018 1.11 1.13 1.08 1.13 69,412
10/11/2018 1.14 1.15 1.09 1.12 39,571
10/10/2018 1.12 1.16 1.1 1.15 111,782
10/09/2018 1.09 1.1 1.06 1.07 35,876
10/08/2018 1.16 1.16 1.05 1.1 55,152
10/05/2018 1.13 1.199 1.08 1.14 56,524
10/04/2018 1.2 1.2 1.1 1.13 81,066
10/03/2018 1.13 1.32 1.1 1.19 478,852
10/02/2018 1.09 1.14 1.08 1.14 67,835
10/01/2018 1.07 1.13 1.07 1.09 99,202
09/28/2018 1.12 1.12 1.03 1.09 100,666
09/27/2018 1.11 1.12 1.091 1.12 32,908
09/26/2018 1.1 1.1396 1.1 1.1 34,113
09/25/2018 1.15 1.17 1.11 1.115 59,156
09/24/2018 1.13 1.15 1.1 1.12 70,192
09/21/2018 1.11 1.13 1.09 1.09 48,238
09/20/2018 1.1 1.12 1.08 1.11 52,264
09/19/2018 1.08 1.1 1.07 1.08 51,702
09/18/2018 1.11 1.11 1.08 1.1 48,857
09/17/2018 1.12 1.12 1.07 1.07 57,556
09/14/2018 1.07 1.09 1.07 1.0756 43,231
09/13/2018 1.1 1.1 1.07 1.07 41,656
*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?

Smart Portfolio