GENE Historical Data

GENE Page 9
Download
Date Close Price change Market cap Trading volume
May 7, 2024 $ 0.228
-3.76%
$ 65.13 million $ 21,561
May 6, 2024 $ 0.237
-3.67%
$ 67.68 million $ 14,706
May 5, 2024 $ 0.246
-5.17%
$ 70.26 million $ 12,008
May 4, 2024 $ 0.259
-1.49%
$ 74.09 million $ 11,772
May 3, 2024 $ 0.263
+2.50%
$ 75.21 million $ 9,314
May 2, 2024 $ 0.257
-3.08%
$ 73.38 million $ 17,871
May 1, 2024 $ 0.265
+20.74%
$ 75.71 million $ 64,463
Apr 30, 2024 $ 0.219
-3.96%
$ 62.7 million $ 34,368
Apr 29, 2024 $ 0.228
-1.10%
$ 65.29 million $ 7,782
Apr 28, 2024 $ 0.231
-0.85%
$ 66.02 million $ 17,137
Apr 27, 2024 $ 0.233
-1.03%
$ 66.58 million $ 9,257
Apr 26, 2024 $ 0.235
-2.62%
$ 67.28 million $ 12,760
Apr 25, 2024 $ 0.242
-4.61%
$ 69.09 million $ 18,672
Apr 24, 2024 $ 0.253
-0.66%
$ 72.43 million $ 14,563
Apr 23, 2024 $ 0.255
-9.55%
$ 72.91 million $ 26,334
Apr 22, 2024 $ 0.282
-3.35%
$ 80.61 million $ 15,850
Apr 21, 2024 $ 0.292
-3.98%
$ 83.41 million $ 11,669
Apr 20, 2024 $ 0.304
+1.96%
$ 86.87 million $ 14,409
Apr 19, 2024 $ 0.298
-3.58%
$ 85.19 million $ 27,524
Apr 18, 2024 $ 0.309
+13.79%
$ 88.36 million $ 37,782
Apr 17, 2024 $ 0.272
-0.25%
$ 77.65 million $ 37,953
Apr 16, 2024 $ 0.272
-4.44%
$ 77.84 million $ 21,125
Apr 15, 2024 $ 0.285
+4.95%
$ 81.46 million $ 73,107
Apr 14, 2024 $ 0.272
+7.22%
$ 77.62 million $ 62,106
Apr 13, 2024 $ 0.253
-1.10%
$ 72.39 million $ 38,800
Apr 12, 2024 $ 0.256
-16.42%
$ 73.2 million $ 41,863
Apr 11, 2024 $ 0.306
-1.39%
$ 87.58 million $ 24,816
Apr 10, 2024 $ 0.311
-0.83%
$ 88.81 million $ 28,183
Apr 9, 2024 $ 0.313
-2.66%
$ 89.48 million $ 20,329
Apr 8, 2024 $ 0.322
+3.01%
$ 91.93 million $ 24,970
Apr 7, 2024 $ 0.312
-2.54%
$ 89.24 million $ 25,617
Apr 6, 2024 $ 0.32
+2.00%
$ 91.57 million $ 19,159
Apr 5, 2024 $ 0.314
-1.46%
$ 89.77 million $ 19,812
Apr 4, 2024 $ 0.319
+0.67%
$ 91.11 million $ 34,974
Apr 3, 2024 $ 0.317
-5.10%
$ 90.5 million $ 61,784
Apr 2, 2024 $ 0.334
-6.27%
$ 95.36 million $ 65,360
Apr 1, 2024 $ 0.356
-2.87%
$ 101.73 million $ 41,895
Mar 31, 2024 $ 0.367
-0.14%
$ 104.74 million $ 56,907
Mar 30, 2024 $ 0.367
+1.76%
$ 104.88 million $ 24,373
Mar 29, 2024 $ 0.361
-4.43%
$ 103.07 million $ 43,795
Mar 28, 2024 $ 0.377
+10.33%
$ 107.84 million $ 48,308
Mar 27, 2024 $ 0.342
+0.38%
$ 97.75 million $ 52,130
Mar 26, 2024 $ 0.341
-2.83%
$ 97.38 million $ 88,386
Mar 25, 2024 $ 0.35
+0.29%
$ 100.13 million $ 79,738
Mar 24, 2024 $ 0.349
+2.13%
$ 99.84 million $ 30,907
Mar 23, 2024 $ 0.342
-2.21%
$ 97.76 million $ 25,181
Mar 22, 2024 $ 0.35
-41.12%
$ 99.97 million $ 27,359
Mar 21, 2024 $ 0.594
-4.15%
$ 169.8 million $ 481,272
Mar 20, 2024 $ 0.62
-1.76%
$ 177.14 million $ 692,182
Mar 19, 2024 $ 0.631
-2.16%
$ 180.32 million $ 1.47 million