Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
GENE Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 03 2024 | 2.2546 | 0.03 | 1.42% | 2.35 | 2.3671 | 2.23 | 27,390 |
| May 02 2024 | 2.223 | -0.14 | -5.81% | 2.36 | 2.36 | 2.185 | 33,411 |
| May 01 2024 | 2.36 | 0.04 | 1.72% | 2.40 | 2.40 | 2.24 | 26,413 |
| Apr 30 2024 | 2.32 | 0.01 | 0.44% | 2.31 | 2.34 | 2.22 | 20,347 |
| Apr 29 2024 | 2.3099 | 0.09 | 4.00% | 2.25 | 2.44 | 2.25 | 16,304 |
| Apr 26 2024 | 2.221 | 0.04 | 1.88% | 2.21 | 2.269 | 2.1552 | 20,832 |
| Apr 25 2024 | 2.18 | -0.07 | -3.11% | 2.17 | 2.31 | 2.10 | 32,104 |
| Apr 24 2024 | 2.25 | -0.14 | -5.86% | 2.40 | 2.4571 | 2.12 | 28,249 |
| Apr 23 2024 | 2.39 | 0.02 | 0.84% | 2.41 | 2.44 | 2.26 | 18,129 |
| Apr 22 2024 | 2.37 | 0.05 | 2.16% | 2.29 | 2.413 | 2.19 | 23,618 |
| Apr 19 2024 | 2.32 | -0.12 | -4.92% | 2.40 | 2.47 | 2.13 | 64,337 |
| Apr 18 2024 | 2.44 | -0.72 | -22.78% | 3.15 | 3.20 | 2.30 | 89,566 |
| Apr 17 2024 | 3.16 | -0.01 | -0.32% | 3.28 | 3.28 | 3.10 | 13,533 |
| Apr 16 2024 | 3.17 | -0.10 | -3.06% | 3.27 | 3.30 | 3.045 | 27,655 |
| Apr 15 2024 | 3.2701 | -0.05 | -1.53% | 3.38 | 3.38 | 3.21 | 15,770 |
| Apr 12 2024 | 3.321 | 0.12 | 3.78% | 3.37 | 3.59 | 3.2001 | 41,826 |
| Apr 11 2024 | 3.20 | 0.24 | 8.18% | 3.05 | 3.20 | 2.96 | 44,525 |
| Apr 10 2024 | 2.958 | 0.08 | 2.71% | 3.00 | 3.03 | 2.885 | 35,415 |
| Apr 09 2024 | 2.88 | 0.06 | 2.13% | 2.84 | 2.94 | 2.84 | 9,776 |
| Apr 08 2024 | 2.82 | 0.04 | 1.44% | 2.87 | 2.87 | 2.82 | 3,706 |
| Apr 05 2024 | 2.78 | -0.04 | -1.42% | 2.85 | 2.898 | 2.71 | 8,828 |
| Apr 04 2024 | 2.82 | 0.03 | 1.08% | 2.85 | 2.89 | 2.70 | 43,266 |
| Apr 03 2024 | 2.79 | 0.08 | 2.95% | 2.71 | 2.90 | 2.69 | 34,461 |
| Apr 02 2024 | 2.71 | -0.13 | -4.58% | 2.95 | 2.95 | 2.70 | 35,107 |
| Apr 01 2024 | 2.84 | -0.05 | -1.73% | 2.95 | 2.95 | 2.7905 | 22,308 |
| Mar 28 2024 | 2.89 | 0.08 | 2.85% | 2.80 | 2.94 | 2.80 | 15,788 |
| Mar 27 2024 | 2.81 | 0.10 | 3.69% | 2.80 | 2.84 | 2.73 | 36,482 |
| Mar 26 2024 | 2.71 | 0.15 | 5.86% | 2.53 | 2.71 | 2.53 | 34,145 |
| Mar 25 2024 | 2.56 | -0.11 | -4.12% | 2.70 | 2.7499 | 2.48 | 37,428 |
| Mar 22 2024 | 2.67 | 0.17 | 6.80% | 2.55 | 2.8999 | 2.46 | 145,719 |
| Mar 21 2024 | 2.50 | -0.19 | -7.08% | 2.72 | 2.73 | 2.3601 | 91,725 |
| Mar 20 2024 | 2.6905 | -0.01 | -0.36% | 2.77 | 2.77 | 2.6491 | 28,439 |
| Mar 19 2024 | 2.7001 | -0.01 | -0.37% | 2.66 | 2.7001 | 2.56 | 11,444 |
| Mar 18 2024 | 2.71 | 0.02 | 0.74% | 2.65 | 2.7846 | 2.61 | 26,828 |
| Mar 15 2024 | 2.69 | 0.08 | 3.07% | 2.62 | 2.74 | 2.62 | 23,404 |
| Mar 14 2024 | 2.61 | 0.03 | 1.16% | 2.58 | 2.66 | 2.5403 | 17,163 |
| Mar 13 2024 | 2.58 | 0.02 | 0.58% | 2.55 | 2.6466 | 2.48 | 14,413 |
| Mar 12 2024 | 2.565 | -0.10 | -3.73% | 2.64 | 2.6887 | 2.49 | 16,382 |
| Mar 11 2024 | 2.6645 | -0.09 | -3.26% | 2.76 | 2.76 | 2.5101 | 9,824 |
| Mar 08 2024 | 2.7544 | -0.02 | -0.56% | 2.90 | 2.9399 | 2.52 | 31,539 |
| Mar 07 2024 | 2.77 | -0.11 | -3.98% | 2.94 | 2.9689 | 2.77 | 23,926 |
| Mar 06 2024 | 2.8847 | 0.31 | 12.00% | 2.71 | 2.90 | 2.6576 | 50,882 |
| Mar 05 2024 | 2.5757 | -0.09 | -3.53% | 2.69 | 2.69 | 2.49 | 36,424 |
| Mar 04 2024 | 2.67 | 0.34 | 14.59% | 2.61 | 2.72 | 2.53 | 84,327 |
| Mar 01 2024 | 2.33 | 0.20 | 9.35% | 2.28 | 2.38 | 2.15 | 50,811 |
| Feb 29 2024 | 2.1307 | 0.16 | 8.16% | 2.01 | 2.1499 | 1.96 | 57,753 |
| Feb 28 2024 | 1.97 | 0.03 | 1.55% | 2.10 | 2.15 | 1.89 | 101,148 |
| Feb 27 2024 | 1.94 | 0.04 | 2.11% | 1.96 | 2.00 | 1.835 | 181,530 |
| Feb 26 2024 | 1.90 | -0.05 | -2.73% | 1.96 | 2.00 | 1.80 | 23,742 |
| Feb 23 2024 | 1.9534 | 0.00 | 0.17% | 1.95 | 2.0506 | 1.95 | 2,026 |
| Feb 22 2024 | 1.95 | -0.02 | -1.02% | 1.96 | 1.97 | 1.90 | 9,466 |
| Feb 21 2024 | 1.97 | 0.01 | 0.51% | 2.01 | 2.01 | 1.97 | 3,608 |
| Feb 20 2024 | 1.96 | -0.04 | -2.00% | 2.09 | 2.10 | 1.93 | 31,135 |
| Feb 16 2024 | 2.00 | -0.08 | -3.61% | 2.06 | 2.08 | 1.9942 | 11,531 |
| Feb 15 2024 | 2.075 | 0.09 | 4.27% | 2.01 | 2.0899 | 1.93 | 7,785 |
| Feb 14 2024 | 1.99 | 0.00 | 0.00% | 2.01 | 2.04 | 1.97 | 5,295 |
| Feb 13 2024 | 1.99 | -0.01 | -0.50% | 1.94 | 2.03 | 1.94 | 13,159 |
| Feb 12 2024 | 2.00 | 0.07 | 3.82% | 1.98 | 2.00 | 1.96 | 4,727 |
| Feb 09 2024 | 1.9265 | 0.03 | 1.39% | 1.91 | 1.96 | 1.88 | 12,447 |
| Feb 08 2024 | 1.90 | -0.02 | -1.04% | 1.97 | 1.9799 | 1.8309 | 4,557 |
| Feb 07 2024 | 1.92 | 0.02 | 1.05% | 1.91 | 1.97 | 1.90 | 11,560 |
| Feb 06 2024 | 1.90 | -0.03 | -1.55% | 1.98 | 2.00 | 1.90 | 5,746 |
| Feb 05 2024 | 1.93 | -0.03 | -1.53% | 1.94 | 2.00 | 1.88 | 10,351 |
