GeneDx Holdings Corporation (WGS)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 3.05 | 3.96361273554 | 76.95 | 80.61 | 72.25 | 404088 | 76.60299118 | CS |
| 4 | 0.41 | 0.515140092977 | 79.59 | 84.77 | 70.27 | 514774 | 76.7399769 | CS |
| 12 | 35 | 77.7777777778 | 45 | 89.1099 | 44.16 | 631682 | 71.52245465 | CS |
| 26 | 51.75 | 183.185840708 | 28.25 | 89.1099 | 24.91 | 524355 | 55.04856189 | CS |
| 52 | 76.97 | 2540.2640264 | 3.03 | 89.1099 | 2.466 | 445451 | 38.52229212 | CS |
| 156 | 69.077 | 632.39952394 | 10.923 | 89.1099 | 1.16 | 948015 | 18.38777257 | CS |
| 260 | 69.077 | 632.39952394 | 10.923 | 89.1099 | 1.16 | 948015 | 18.38777257 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735256100 | 79.45 | 2.05 | 2.65 | 77.37 | 81.9 | 76.7 | 427796 |
| 1735077840 | 77.4 | 1 | 1.31 | 78.1 | 78.1 | 74.75 | 138883 |
| 1734996900 | 76.4 | -1 | -1.29 | 77.11 | 78.5999 | 75.23 | 325475 |
| 1734737700 | 77.4 | 2.1 | 2.79 | 73.81 | 78.75 | 72.25 | 668016 |
| 1734651300 | 75.3 | -1.63 | -2.12 | 76.95 | 80.61 | 73.48 | 457296 |
| 1734564900 | 76.93 | -2.27 | -2.87 | 79.5 | 83.78 | 76.68 | 1153714 |
| 1734478500 | 79.2 | -1.3 | -1.61 | 80.91 | 83.53 | 76.51 | 593167 |
| 1734392100 | 80.5 | 5.07 | 6.72 | 75.955 | 80.655 | 74.5 | 682133 |
| 1734132900 | 75.43 | 3.66 | 5.10 | 73.61 | 76.2262 | 70.69 | 265055 |
| 1734046500 | 71.77 | -2.06 | -2.79 | 74.49 | 76.755 | 70.98 | 298865 |
| 1733960100 | 73.83 | 1.89 | 2.63 | 72.945 | 75.195 | 71.4 | 314327 |
| 1733873700 | 71.94 | -0.92 | -1.26 | 72.11 | 74.99 | 71.4 | 371839 |
| 1733787300 | 72.86 | -4.34 | -5.62 | 76.945 | 80.5522 | 70.27 | 633043 |
| 1733528100 | 77.2 | -1.65 | -2.09 | 79.415 | 84.77 | 76.2101 | 782783 |
| 1733441700 | 78.85 | -0.78 | -0.98 | 79.91 | 81.6 | 75.63 | 597987 |
| 1733355300 | 79.63 | 4.58 | 6.10 | 76.46 | 80.99 | 74.5 | 628637 |
| 1733268900 | 75.05 | -2.19 | -2.84 | 77.18 | 81.4 | 73.93 | 572162 |
| 1733182500 | 77.24 | -1.15 | -1.47 | 78.01 | 80.63 | 75.2001 | 511987 |
| 1732917840 | 78.39 | -1.04 | -1.31 | 79.46 | 82.2 | 77.98 | 182203 |
| 1732750500 | 79.43 | -1.09 | -1.35 | 82.78 | 82.78 | 76.56 | 398124 |
| 1732664100 | 80.52 | 0.06 | 0.07 | 79.565 | 82.8 | 78.0847 | 400757 |
| 1732577700 | 80.46 | 1.75 | 2.22 | 79.7244 | 82.4 | 75.17 | 665265 |
| 1732318500 | 78.71 | 6.64 | 9.21 | 72.55 | 79.7464 | 70.32 | 546912 |
| 1732232100 | 72.07 | 2.69 | 3.88 | 69.16 | 75.4899 | 69.16 | 664995 |
| 1732145700 | 69.38 | -1.66 | -2.34 | 70.63 | 71.46 | 68.01 | 452996 |
| 1732059300 | 71.04 | -0.06 | -0.08 | 69.96 | 72.505 | 67.38 | 408933 |
| 1731972900 | 71.1 | 2.67 | 3.90 | 66.36 | 75.21 | 66 | 753274 |
| 1731713700 | 68.43 | -5.3 | -7.19 | 73.14 | 74.27 | 68.01 | 557908 |
| 1731627300 | 73.73 | -4.75 | -6.05 | 80.91 | 80.91 | 72.02 | 724267 |
| 1731540900 | 78.48 | 1.56 | 2.03 | 78.36 | 82.181 | 75.09 | 657453 |
| 1731454500 | 76.92 | 3.53 | 4.81 | 72.85 | 78.45 | 72.12 | 484036 |
| 1731368100 | 73.39 | -4.41 | -5.67 | 80.57 | 83.22 | 71.45 | 869634 |
| 1731108900 | 77.8 | 2.62 | 3.48 | 76.06 | 80.13 | 74.7 | 673262 |
| 1731022500 | 75.18 | -0.77 | -1.01 | 77.25 | 79.1537 | 74.68 | 633985 |
| 1730936100 | 75.95 | 1.09 | 1.46 | 76.707 | 78.3322 | 75.29 | 537429 |
| 1730849700 | 74.86 | -0.3 | -0.40 | 75.75 | 77.43 | 74.74 | 565558 |
| 1730763300 | 75.16 | -2.58 | -3.32 | 77.7 | 78.805 | 73.3444 | 662644 |
| 1730500500 | 77.74 | -3.95 | -4.84 | 75.83 | 78.648 | 74.7 | 853351 |
| 1730414100 | 81.69 | -1.51 | -1.81 | 82.25 | 83.34 | 77.685 | 781484 |
| 1730327700 | 83.2 | -0.82 | -0.98 | 83.6 | 89.1099 | 78.21 | 1388156 |
| 1730241300 | 84.02 | 27.96 | 49.88 | 66.599999 | 85.4637 | 66.34 | 3203550 |
| 1730154900 | 56.06 | -2.76 | -4.69 | 59.775 | 60.66 | 55.87 | 700477 |
| 1729895700 | 58.82 | -0.27 | -0.46 | 59.41 | 61.3487 | 58.32 | 377468 |
| 1729809300 | 59.09 | 3.01 | 5.37 | 57 | 59.27 | 56.565 | 338596 |
| 1729722900 | 56.08 | -1.71 | -2.96 | 57.21 | 57.75 | 55.3 | 244942 |
| 1729636500 | 57.79 | -0.4 | -0.69 | 57.96 | 59.41 | 57.15 | 242831 |
| 1729550100 | 58.19 | -1.86 | -3.10 | 58.85 | 59.59 | 56.92 | 339916 |
| 1729290900 | 60.05 | 4.05 | 7.23 | 56.73 | 60.83 | 55.66 | 464777 |
| 1729204500 | 56 | -4.78 | -7.86 | 60.61 | 61.96 | 54.14 | 1057184 |
| 1729118100 | 60.78 | 0.79 | 1.32 | 60.5 | 61.0597 | 58.54 | 474251 |
| 1729031700 | 59.99 | 0.24 | 0.40 | 60.03 | 61.01 | 59.24 | 477712 |
| 1728945300 | 59.75 | -0.25 | -0.42 | 62 | 62 | 57.12 | 413124 |
| 1728686100 | 60 | 5 | 9.09 | 54.79 | 60.8 | 54.25 | 757382 |
| 1728599700 | 55 | 0.16 | 0.29 | 54.2838 | 55.14 | 53.8391 | 654499 |
| 1728513300 | 54.84 | 0.51 | 0.94 | 54.56 | 55.24 | 51.04 | 528566 |
| 1728426900 | 54.33 | 1.57 | 2.98 | 53.61 | 57.53 | 52.21 | 1047274 |
| 1728340500 | 52.76 | 2.94 | 5.90 | 50 | 52.9 | 48.95 | 744689 |
| 1728081300 | 49.82 | 2.7 | 5.73 | 47.83 | 50.16 | 46.63 | 643988 |
| 1727994900 | 47.12 | 1.59 | 3.49 | 45.51 | 47.23 | 44.16 | 646075 |
| 1727908500 | 45.53 | 2.49 | 5.79 | 42.6 | 45.81 | 42.214 | 547925 |
| 1727822100 | 43.04 | 0.6 | 1.41 | 42.19 | 43.24 | 40.4 | 651020 |
| 1727735520 | 42.44 | -0.35 | -0.82 | 43.11 | 43.84 | 42.04 | 569960 |
| 1727476500 | 42.79 | 2.17 | 5.34 | 40.75 | 42.96 | 40.1386 | 408258 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
