GENE Historical Data

GENE Page 21
Download
Date Close Price change Market cap Trading volume
Sep 15, 2022 $ 4.4
-1.90%
$ 1.26 billion $ 147,801
Sep 14, 2022 $ 4.48
-0.74%
$ 1.28 billion $ 181,507
Sep 13, 2022 $ 4.52
-5.41%
$ 1.29 billion $ 192,504
Sep 12, 2022 $ 4.77
-0.13%
$ 1.36 billion $ 156,042
Sep 11, 2022 $ 4.78
-2.80%
$ 1.37 billion $ 247,344
Sep 10, 2022 $ 4.92
+1.45%
$ 1.41 billion $ 153,804
Sep 9, 2022 $ 4.85
+3.13%
$ 1.39 billion $ 248,152
Sep 8, 2022 $ 4.7
-1.01%
$ 1.34 billion $ 177,765
Sep 7, 2022 $ 4.75
-2.12%
$ 1.36 billion $ 178,659
Sep 6, 2022 $ 4.85
-4.75%
$ 1.39 billion $ 182,081
Sep 5, 2022 $ 5.09
-0.88%
$ 1.45 billion $ 182,404
Sep 4, 2022 $ 5.13
+2.20%
$ 1.47 billion $ 211,436
Sep 3, 2022 $ 5.02
-0.69%
$ 1.44 billion $ 163,517
Sep 2, 2022 $ 5.06
-1.06%
$ 1.45 billion $ 183,062
Sep 1, 2022 $ 5.11
-15.10%
$ 1.46 billion $ 188,746
Aug 31, 2022 $ 6.02
-2.53%
$ 1.72 billion $ 196,984
Aug 30, 2022 $ 6.18
+0.29%
$ 1.77 billion $ 225,267
Aug 29, 2022 $ 6.16
-1.24%
$ 1.76 billion $ 176,128
Aug 28, 2022 $ 6.24
-2.03%
$ 1.78 billion $ 160,240
Aug 27, 2022 $ 6.37
+5.06%
$ 1.82 billion $ 142,847
Aug 26, 2022 $ 6.06
-9.01%
$ 1.73 billion $ 249,251
Aug 25, 2022 $ 6.66
+0.57%
$ 1.9 billion $ 209,321
Aug 24, 2022 $ 6.63
-1.73%
$ 1.89 billion $ 231,975
Aug 23, 2022 $ 6.74
-0.07%
$ 1.93 billion $ 209,545
Aug 22, 2022 $ 6.75
-2.98%
$ 1.93 billion $ 213,171
Aug 21, 2022 $ 6.96
+4.29%
$ 1.99 billion $ 164,795
Aug 20, 2022 $ 6.67
-1.19%
$ 1.91 billion $ 202,972
Aug 19, 2022 $ 6.75
-3.37%
$ 1.93 billion $ 213,119
Aug 18, 2022 $ 6.98
-5.02%
$ 2 billion $ 304,941
Aug 17, 2022 $ 7.35
-4.28%
$ 2.1 billion $ 246,402
Aug 16, 2022 $ 7.68
+3.61%
$ 2.19 billion $ 236,902
Aug 15, 2022 $ 7.41
-3.71%
$ 2.12 billion $ 489,878
Aug 14, 2022 $ 7.7
-2.20%
$ 2.2 billion $ 299,289
Aug 13, 2022 $ 7.87
-9.28%
$ 2.25 billion $ 1.09 million
Aug 12, 2022 $ 8.67
+5.35%
$ 2.48 billion $ 879,720
Aug 11, 2022 $ 8.23
+9.08%
$ 2.35 billion $ 5.35 million
Aug 10, 2022 $ 7.55
-0.56%
$ 2.16 billion $ 372,981
Aug 9, 2022 $ 7.59
-1.13%
$ 2.17 billion $ 253,158
Aug 8, 2022 $ 7.68
+6.85%
$ 2.19 billion $ 344,629
Aug 7, 2022 $ 7.18
+0.17%
$ 2.05 billion $ 267,105
Aug 6, 2022 $ 7.17
+0.21%
$ 2.05 billion $ 192,445
Aug 5, 2022 $ 7.16
+1.44%
$ 2.04 billion $ 241,435
Aug 4, 2022 $ 7.05
-0.98%
$ 2.02 billion $ 351,882
Aug 3, 2022 $ 7.12
-5.55%
$ 2.03 billion $ 332,871
Aug 2, 2022 $ 7.54
+0.55%
$ 2.15 billion $ 432,131
Aug 1, 2022 $ 7.5
-1.71%
$ 2.14 billion $ 264,552
Jul 31, 2022 $ 7.63
-0.90%
$ 2.18 billion $ 274,619
Jul 30, 2022 $ 7.69
-0.58%
$ 2.2 billion $ 239,832
Jul 29, 2022 $ 7.74
-0.43%
$ 2.21 billion $ 282,080
Jul 28, 2022 $ 7.77
+3.98%
$ 2.22 billion $ 348,633