GENE Historical Data

GENE Page 19
Download
Date Close Price change Market cap Trading volume
Dec 24, 2022 $ 0.615
+8.00%
$ 175.64 million $ 34,691
Dec 23, 2022 $ 0.57
+0.47%
$ 162.74 million $ 108,294
Dec 22, 2022 $ 0.566
-6.20%
$ 161.79 million $ 207,173
Dec 21, 2022 $ 0.604
+8.59%
$ 172.52 million $ 243,973
Dec 20, 2022 $ 0.557
-0.61%
$ 159.24 million $ 111,756
Dec 19, 2022 $ 0.57
-2.01%
$ 162.9 million $ 146,766
Dec 18, 2022 $ 0.582
+1.47%
$ 166.25 million $ 149,103
Dec 17, 2022 $ 0.573
-3.88%
$ 163.79 million $ 146,501
Dec 16, 2022 $ 0.596
+5.55%
$ 170.44 million $ 158,741
Dec 15, 2022 $ 0.564
-5.36%
$ 161.04 million $ 204,617
Dec 14, 2022 $ 0.592
-7.21%
$ 169.08 million $ 237,566
Dec 13, 2022 $ 0.638
+3.29%
$ 182.22 million $ 242,060
Dec 12, 2022 $ 0.617
-24.18%
$ 176.38 million $ 382,420
Dec 11, 2022 $ 0.818
+1.77%
$ 233.78 million $ 146,659
Dec 10, 2022 $ 0.804
-1.03%
$ 229.78 million $ 374,344
Dec 9, 2022 $ 0.813
+3.77%
$ 232.43 million $ 405,465
Dec 8, 2022 $ 0.784
-1.28%
$ 223.95 million $ 337,924
Dec 7, 2022 $ 0.795
-0.07%
$ 227.19 million $ 363,800
Dec 6, 2022 $ 0.796
-4.40%
$ 227.4 million $ 283,772
Dec 5, 2022 $ 0.832
-5.80%
$ 237.87 million $ 426,641
Dec 4, 2022 $ 0.883
-1.64%
$ 252.35 million $ 139,768
Dec 3, 2022 $ 0.898
+9.16%
$ 256.55 million $ 132,044
Dec 2, 2022 $ 0.823
-2.68%
$ 235.07 million $ 300,071
Dec 1, 2022 $ 0.845
-7.82%
$ 241.52 million $ 563,538
Nov 30, 2022 $ 0.917
+5.61%
$ 261.93 million $ 461,408
Nov 29, 2022 $ 0.868
+1.62%
$ 248 million $ 564,059
Nov 28, 2022 $ 0.854
+0.25%
$ 244.06 million $ 233,819
Nov 27, 2022 $ 0.852
+1.04%
$ 243.41 million $ 323,098
Nov 26, 2022 $ 0.843
+0.63%
$ 240.94 million $ 444,041
Nov 25, 2022 $ 0.838
-7.36%
$ 239.46 million $ 466,746
Nov 24, 2022 $ 0.904
+4.37%
$ 258.44 million $ 197,981
Nov 23, 2022 $ 0.866
-25.05%
$ 247.61 million $ 651,283
Nov 22, 2022 $ 1.16
-9.26%
$ 330.38 million $ 245,522
Nov 21, 2022 $ 1.27
+9.00%
$ 364.13 million $ 224,811
Nov 20, 2022 $ 1.17
-0.34%
$ 334.04 million $ 208,848
Nov 19, 2022 $ 1.17
-1.90%
$ 335.17 million $ 193,376
Nov 18, 2022 $ 1.2
-1.06%
$ 341.66 million $ 249,628
Nov 17, 2022 $ 1.21
-3.04%
$ 345.34 million $ 375,393
Nov 16, 2022 $ 1.25
-15.79%
$ 356.17 million $ 440,586
Nov 15, 2022 $ 1.48
+3.72%
$ 422.46 million $ 273,519
Nov 14, 2022 $ 1.42
+4.71%
$ 407.07 million $ 628,068
Nov 13, 2022 $ 1.36
-10.19%
$ 388.78 million $ 555,564
Nov 12, 2022 $ 1.52
-5.89%
$ 434.26 million $ 358,807
Nov 11, 2022 $ 1.62
-8.18%
$ 461.51 million $ 386,569
Nov 10, 2022 $ 1.76
+8.29%
$ 502.59 million $ 183,515
Nov 9, 2022 $ 1.62
-7.41%
$ 464.14 million $ 752,146
Nov 8, 2022 $ 1.75
-11.95%
$ 501.27 million $ 895,313
Nov 7, 2022 $ 1.99
-5.75%
$ 569.27 million $ 1.66 million
Nov 6, 2022 $ 2.11
-0.97%
$ 604.03 million $ 1.27 million
Nov 5, 2022 $ 2.13
+1.26%
$ 609.95 million $ 960,287