GENE Historical Data

GENE Page 22
Download
Date Close Price change Market cap Trading volume
Jul 27, 2022 $ 7.47
+4.18%
$ 2.14 billion $ 230,037
Jul 26, 2022 $ 7.17
-2.78%
$ 2.05 billion $ 300,201
Jul 25, 2022 $ 7.38
-4.91%
$ 2.11 billion $ 174,191
Jul 24, 2022 $ 7.76
-0.89%
$ 2.22 billion $ 435,851
Jul 23, 2022 $ 7.83
-1.18%
$ 2.24 billion $ 148,561
Jul 22, 2022 $ 7.92
-2.22%
$ 2.26 billion $ 194,799
Jul 21, 2022 $ 8.1
+0.13%
$ 2.32 billion $ 712,753
Jul 20, 2022 $ 8.09
-3.44%
$ 2.31 billion $ 388,700
Jul 19, 2022 $ 8.38
+0.61%
$ 2.39 billion $ 313,106
Jul 18, 2022 $ 8.33
+0.96%
$ 2.38 billion $ 495,708
Jul 17, 2022 $ 8.25
-3.08%
$ 2.36 billion $ 241,196
Jul 16, 2022 $ 8.51
+4.52%
$ 2.43 billion $ 312,772
Jul 15, 2022 $ 8.14
-1.47%
$ 2.33 billion $ 259,806
Jul 14, 2022 $ 8.26
+5.52%
$ 2.36 billion $ 687,229
Jul 13, 2022 $ 7.83
+0.68%
$ 2.24 billion $ 306,174
Jul 12, 2022 $ 7.77
-3.61%
$ 2.22 billion $ 240,942
Jul 11, 2022 $ 8.07
-3.29%
$ 2.31 billion $ 282,092
Jul 10, 2022 $ 8.34
-1.90%
$ 2.38 billion $ 232,255
Jul 9, 2022 $ 8.51
+1.84%
$ 2.43 billion $ 248,132
Jul 8, 2022 $ 8.36
+0.80%
$ 2.39 billion $ 257,760
Jul 7, 2022 $ 8.29
-2.39%
$ 2.37 billion $ 360,243
Jul 6, 2022 $ 8.5
-3.59%
$ 2.43 billion $ 354,856
Jul 5, 2022 $ 8.81
-0.48%
$ 2.52 billion $ 245,159
Jul 4, 2022 $ 8.85
+5.16%
$ 2.53 billion $ 377,242
Jul 3, 2022 $ 8.42
-1.23%
$ 2.41 billion $ 260,370
Jul 2, 2022 $ 8.52
+0.50%
$ 2.44 billion $ 229,788
Jul 1, 2022 $ 8.48
-0.91%
$ 2.42 billion $ 310,065
Jun 30, 2022 $ 8.56
-1.27%
$ 2.45 billion $ 248,175
Jun 29, 2022 $ 8.67
-5.78%
$ 2.48 billion $ 379,232
Jun 28, 2022 $ 9.2
-3.77%
$ 2.63 billion $ 361,314
Jun 27, 2022 $ 9.56
-2.79%
$ 2.73 billion $ 341,014
Jun 26, 2022 $ 9.84
-0.97%
$ 2.81 billion $ 191,563
Jun 25, 2022 $ 9.94
-0.67%
$ 2.84 billion $ 248,547
Jun 24, 2022 $ 10
+2.52%
$ 2.86 billion $ 324,243
Jun 23, 2022 $ 9.76
-1.11%
$ 2.79 billion $ 415,982
Jun 22, 2022 $ 9.86
-4.44%
$ 2.82 billion $ 437,665
Jun 21, 2022 $ 10.32
-0.03%
$ 2.95 billion $ 314,177
Jun 20, 2022 $ 10.33
+0.00%
$ 2.95 billion $ 390,712
Jun 19, 2022 $ 10.33
+7.87%
$ 2.95 billion $ 451,146
Jun 18, 2022 $ 9.57
-4.49%
$ 2.74 billion $ 497,366
Jun 17, 2022 $ 10.02
+3.02%
$ 2.86 billion $ 410,527
Jun 16, 2022 $ 9.73
-7.30%
$ 2.78 billion $ 409,738
Jun 15, 2022 $ 10.5
+4.26%
$ 3 billion $ 604,473
Jun 14, 2022 $ 10.07
+2.89%
$ 2.88 billion $ 486,799
Jun 13, 2022 $ 9.78
-15.67%
$ 2.8 billion $ 820,901
Jun 12, 2022 $ 11.6
+0.62%
$ 3.32 billion $ 519,133
Jun 11, 2022 $ 11.53
-4.60%
$ 3.3 billion $ 477,650
Jun 10, 2022 $ 12.09
-6.09%
$ 3.45 billion $ 1.28 million
Jun 9, 2022 $ 12.87
+6.29%
$ 3.68 billion $ 973,560
Jun 8, 2022 $ 12.11
-0.45%
$ 3.46 billion $ 294,262