GENE Historical Data

GENE Page 12
Download
Date Close Price change Market cap Trading volume
Dec 9, 2023 $ 0.621
-5.85%
$ 177.48 million $ 43,043
Dec 8, 2023 $ 0.661
+15.25%
$ 188.89 million $ 108,533
Dec 7, 2023 $ 0.573
-3.88%
$ 163.64 million $ 84,937
Dec 6, 2023 $ 0.596
-5.66%
$ 170.31 million $ 189,238
Dec 5, 2023 $ 0.632
-5.95%
$ 180.46 million $ 175,668
Dec 4, 2023 $ 0.669
+23.12%
$ 191.04 million $ 182,564
Dec 3, 2023 $ 0.542
+1.60%
$ 154.93 million $ 115,409
Dec 2, 2023 $ 0.533
-5.42%
$ 152.29 million $ 88,942
Dec 1, 2023 $ 0.563
+0.56%
$ 160.99 million $ 112,216
Nov 30, 2023 $ 0.56
-2.49%
$ 160.16 million $ 92,572
Nov 29, 2023 $ 0.574
+10.64%
$ 164.15 million $ 83,851
Nov 28, 2023 $ 0.518
+6.59%
$ 148.08 million $ 118,700
Nov 27, 2023 $ 0.487
-5.61%
$ 139.1 million $ 37,138
Nov 26, 2023 $ 0.515
+6.25%
$ 147.1 million $ 101,878
Nov 25, 2023 $ 0.486
-3.33%
$ 138.79 million $ 88,580
Nov 24, 2023 $ 0.502
+32.63%
$ 143.46 million $ 92,489
Nov 23, 2023 $ 0.379
+11.77%
$ 108.34 million $ 67,994
Nov 22, 2023 $ 0.339
+2.60%
$ 96.89 million $ 15,347
Nov 21, 2023 $ 0.335
-4.19%
$ 95.7 million $ 49,501
Nov 20, 2023 $ 0.35
-8.71%
$ 99.93 million $ 49,052
Nov 19, 2023 $ 0.384
-0.26%
$ 109.81 million $ 37,141
Nov 18, 2023 $ 0.386
-1.41%
$ 110.38 million $ 77,769
Nov 17, 2023 $ 0.391
-5.73%
$ 111.62 million $ 35,768
Nov 16, 2023 $ 0.415
+11.99%
$ 118.51 million $ 45,110
Nov 15, 2023 $ 0.373
-3.04%
$ 106.47 million $ 47,011
Nov 14, 2023 $ 0.385
-15.02%
$ 110.06 million $ 137,005
Nov 13, 2023 $ 0.452
+64.04%
$ 129.13 million $ 147,711
Nov 12, 2023 $ 0.277
+7.02%
$ 79.04 million $ 33,073
Nov 11, 2023 $ 0.259
+1.72%
$ 74.04 million $ 138,893
Nov 10, 2023 $ 0.255
+2.23%
$ 72.83 million $ 31,106
Nov 9, 2023 $ 0.25
+11.60%
$ 71.34 million $ 47,362
Nov 8, 2023 $ 0.224
+9.36%
$ 63.92 million $ 19,970
Nov 7, 2023 $ 0.204
-10.64%
$ 58.36 million $ 28,693
Nov 6, 2023 $ 0.229
+6.28%
$ 65.31 million $ 80,925
Nov 5, 2023 $ 0.217
+29.28%
$ 61.98 million $ 47,351
Nov 4, 2023 $ 0.167
+9.34%
$ 47.74 million $ 13,858
Nov 3, 2023 $ 0.153
-3.15%
$ 43.83 million $ 20,400
Nov 2, 2023 $ 0.158
-4.94%
$ 45.23 million $ 29,603
Nov 1, 2023 $ 0.166
+5.50%
$ 47.48 million $ 20,728
Oct 31, 2023 $ 0.157
-1.96%
$ 44.99 million $ 28,559
Oct 30, 2023 $ 0.161
+5.42%
$ 45.88 million $ 11,118
Oct 29, 2023 $ 0.153
+8.98%
$ 43.76 million $ 7,505
Oct 28, 2023 $ 0.141
+0.66%
$ 40.17 million $ 6,851
Oct 27, 2023 $ 0.139
-0.67%
$ 39.72 million $ 6,257
Oct 26, 2023 $ 0.14
+2.83%
$ 39.96 million $ 24,901
Oct 25, 2023 $ 0.136
-9.93%
$ 38.92 million $ 20,836
Oct 24, 2023 $ 0.151
+2.60%
$ 43.24 million $ 14,562
Oct 23, 2023 $ 0.147
-1.42%
$ 42.08 million $ 9,009
Oct 22, 2023 $ 0.149
-4.69%
$ 42.62 million $ 10,305
Oct 21, 2023 $ 0.156
+0.16%
$ 44.71 million $ 5,455