NasdaqCM - Delayed Quote USD

Genetic Technologies Limited (GENE)

2.3200 -0.1200 (-4.92%)
At close: April 19 at 4:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 2.4000 2.4700 2.1300 2.3200 2.3200 64,300
Apr 18, 2024 3.1500 3.2000 2.3000 2.4400 2.4400 89,600
Apr 17, 2024 3.2800 3.2800 3.1000 3.1600 3.1600 13,500
Apr 16, 2024 3.2700 3.3000 3.0500 3.1700 3.1700 28,300
Apr 15, 2024 3.3800 3.3800 3.2100 3.2700 3.2700 15,800
Apr 12, 2024 3.3500 3.5900 3.2000 3.3200 3.3200 41,800
Apr 11, 2024 3.0500 3.2000 3.0000 3.2000 3.2000 44,700
Apr 10, 2024 3.0000 3.0300 2.8900 2.9600 2.9600 37,500
Apr 9, 2024 2.9200 2.9400 2.8600 2.8800 2.8800 9,800
Apr 8, 2024 2.8700 2.8700 2.8200 2.8200 2.8200 3,700
Apr 5, 2024 2.9000 2.9000 2.7100 2.7800 2.7800 8,800
Apr 4, 2024 2.8500 2.8900 2.7000 2.8200 2.8200 43,300
Apr 3, 2024 2.7100 2.9000 2.6900 2.7900 2.7900 34,500
Apr 2, 2024 2.9500 2.9500 2.7000 2.7100 2.7100 35,100
Apr 1, 2024 2.9500 2.9500 2.7900 2.8400 2.8400 22,300
Mar 28, 2024 2.8000 2.9400 2.8000 2.8900 2.8900 16,100
Mar 27, 2024 2.8000 2.8400 2.7300 2.8100 2.8100 36,500
Mar 26, 2024 2.5300 2.7100 2.5300 2.7100 2.7100 34,400
Mar 25, 2024 2.7000 2.7500 2.4800 2.5600 2.5600 37,400
Mar 22, 2024 2.5300 2.9000 2.4600 2.6700 2.6700 145,700
Mar 21, 2024 2.7200 2.7300 2.3600 2.5000 2.5000 93,200
Mar 20, 2024 2.7700 2.7700 2.6500 2.6900 2.6900 28,400
Mar 19, 2024 2.6000 2.7000 2.5600 2.7000 2.7000 11,400
Mar 18, 2024 2.6500 2.7800 2.6100 2.7100 2.7100 26,800
Mar 15, 2024 2.6200 2.7400 2.6200 2.6900 2.6900 23,200
Mar 14, 2024 2.6300 2.6300 2.5400 2.6100 2.6100 17,200
Mar 13, 2024 2.6400 2.6500 2.4800 2.5800 2.5800 14,400
Mar 12, 2024 2.6400 2.6900 2.4900 2.5700 2.5700 16,400
Mar 11, 2024 2.7600 2.7600 2.5100 2.6600 2.6600 9,800
Mar 8, 2024 2.9000 2.9400 2.5200 2.7500 2.7500 31,500
Mar 7, 2024 2.9400 2.9700 2.7700 2.7700 2.7700 23,900
Mar 6, 2024 2.7100 2.9000 2.6600 2.8800 2.8800 50,900
Mar 5, 2024 2.6900 2.6900 2.4900 2.5800 2.5800 36,400
Mar 4, 2024 2.6100 2.7200 2.5300 2.6700 2.6700 84,300
Mar 1, 2024 2.2800 2.3800 2.1500 2.3300 2.3300 50,700
Feb 29, 2024 2.0000 2.1500 1.9600 2.1300 2.1300 58,300
Feb 28, 2024 2.1000 2.1500 1.8900 1.9700 1.9700 102,700
Feb 27, 2024 1.9600 2.0000 1.8400 1.9400 1.9400 186,600
Feb 26, 2024 1.9600 2.0000 1.8000 1.9000 1.9000 23,700
Feb 23, 2024 1.9500 2.0500 1.9500 1.9500 1.9500 2,000
Feb 22, 2024 1.9700 1.9700 1.9000 1.9500 1.9500 9,500
Feb 21, 2024 2.0100 2.0100 1.9700 1.9700 1.9700 3,600
Feb 20, 2024 2.0900 2.1000 1.9300 1.9600 1.9600 31,100
Feb 16, 2024 2.0600 2.0800 1.9900 2.0000 2.0000 11,000
Feb 15, 2024 1.9600 2.0900 1.9600 2.0800 2.0800 7,800
Feb 14, 2024 2.0100 2.0400 1.9700 1.9900 1.9900 5,300
Feb 13, 2024 1.9400 2.0300 1.9400 1.9900 1.9900 13,200
Feb 12, 2024 1.9800 2.0000 1.9600 2.0000 2.0000 4,700
Feb 9, 2024 1.9000 1.9600 1.8800 1.9300 1.9300 12,500
Feb 8, 2024 1.9500 1.9800 1.8300 1.9000 1.9000 4,600
Feb 7, 2024 1.9100 1.9700 1.9000 1.9200 1.9200 11,600
Feb 6, 2024 2.0000 2.0000 1.9000 1.9000 1.9000 5,700
Feb 5, 2024 1.9400 2.0000 1.8800 1.9300 1.9300 10,300
Feb 2, 2024 2.0100 2.1000 1.9200 1.9600 1.9600 6,800
Feb 1, 2024 1.9900 2.0400 1.9100 2.0400 2.0400 4,500
Jan 31, 2024 2.0900 2.0900 1.8700 1.9500 1.9500 17,200
Jan 30, 2024 2.0000 2.0500 1.9100 1.9600 1.9600 15,600
Jan 29, 2024 2.1000 2.1000 1.9600 2.0500 2.0500 7,100
Jan 26, 2024 1.9900 2.2000 1.9900 2.1000 2.1000 15,800
Jan 25, 2024 2.1300 2.1300 2.0200 2.0300 2.0300 10,100
Jan 24, 2024 2.2000 2.2000 2.0400 2.0900 2.0900 6,100
Jan 23, 2024 1.9300 2.1400 1.9300 2.0600 2.0600 9,500
Jan 22, 2024 1.9400 1.9400 1.8300 1.9200 1.9200 15,700
Jan 19, 2024 1.9400 1.9400 1.8500 1.8600 1.8600 10,200
Jan 18, 2024 2.1800 2.2800 1.8100 1.8500 1.8500 39,400
Jan 17, 2024 2.2300 2.3100 2.1200 2.1500 2.1500 32,300
Jan 16, 2024 2.2900 2.4200 2.2400 2.2600 2.2600 16,800
Jan 12, 2024 2.4200 2.4200 2.3300 2.3800 2.3800 11,600
Jan 11, 2024 2.5700 2.5700 2.4100 2.4300 2.4300 18,700
Jan 10, 2024 2.5400 2.6300 2.5400 2.5800 2.5800 10,400
Jan 9, 2024 2.6400 2.6900 2.5200 2.6300 2.6300 13,500
Jan 8, 2024 2.6300 2.6700 2.5100 2.6400 2.6400 21,100
Jan 5, 2024 2.7200 2.7600 2.5600 2.6300 2.6300 21,900
Jan 4, 2024 2.7200 2.7200 2.4300 2.6500 2.6500 12,300
Jan 3, 2024 2.5700 2.8000 2.5600 2.7000 2.7000 70,900
Jan 2, 2024 2.4800 2.6400 2.4800 2.5800 2.5800 62,400
Dec 29, 2023 2.5000 2.5000 2.3200 2.4000 2.4000 37,000
Dec 28, 2023 2.3600 2.5500 2.3000 2.4300 2.4300 42,100
Dec 27, 2023 2.1600 2.4100 2.1600 2.3600 2.3600 55,500
Dec 26, 2023 2.1700 2.2500 2.1600 2.1600 2.1600 43,700
Dec 22, 2023 2.2200 2.2800 2.1500 2.2100 2.2100 16,100
Dec 21, 2023 2.3500 2.4200 2.1200 2.1200 2.1200 90,700
Dec 20, 2023 2.6700 2.7000 2.5100 2.5500 2.5500 45,700
Dec 19, 2023 2.7900 2.8400 2.6000 2.7400 2.7400 31,300
Dec 18, 2023 2.9200 2.9400 2.7500 2.8000 2.8000 21,400
Dec 15, 2023 3.0700 3.0900 2.8300 2.9800 2.9800 53,800
Dec 14, 2023 1:5 Stock Splits
Dec 14, 2023 2.7700 3.1800 2.7100 3.1200 3.1200 231,500
Dec 13, 2023 2.8000 2.8000 2.6500 2.7500 2.7500 13,140
Dec 12, 2023 2.7000 2.9500 2.6000 2.8500 2.8500 31,820
Dec 11, 2023 2.9000 2.9000 2.7500 2.8000 2.8000 8,160
Dec 8, 2023 2.9000 3.0000 2.6500 2.9000 2.9000 48,780
Dec 7, 2023 3.0500 3.0500 2.9000 3.0000 3.0000 5,820
Dec 6, 2023 3.1000 3.1000 2.9500 3.0000 3.0000 13,200
Dec 5, 2023 3.4000 3.4500 2.8000 3.1000 3.1000 55,460
Dec 4, 2023 3.5000 3.5500 3.3500 3.4000 3.4000 12,620
Dec 1, 2023 3.6500 3.6500 3.1500 3.4500 3.4500 46,400
Nov 30, 2023 3.5000 3.7000 3.5000 3.6500 3.6500 8,640
Nov 29, 2023 3.6500 3.7500 3.6000 3.6000 3.6000 7,000
Nov 28, 2023 3.6500 3.6500 3.4500 3.5500 3.5500 10,840
Nov 27, 2023 3.6000 3.6000 3.5000 3.5500 3.5500 9,260
Nov 24, 2023 3.6500 3.6500 3.5000 3.5000 3.5000 1,300
Nov 22, 2023 3.7000 3.7500 3.5000 3.5000 3.5000 17,240
Nov 21, 2023 3.5500 3.7500 3.5500 3.6500 3.6500 7,960
Nov 20, 2023 3.7000 3.7500 3.6000 3.7000 3.7000 5,340
Nov 17, 2023 3.5500 3.7500 3.5500 3.7000 3.7000 8,760
Nov 16, 2023 3.5500 3.6000 3.5500 3.6000 3.6000 6,960
Nov 15, 2023 3.4500 3.5500 3.4500 3.5500 3.5500 4,740
Nov 14, 2023 3.5000 3.5500 3.4000 3.5000 3.5000 6,160
Nov 13, 2023 3.4000 3.5500 3.4000 3.4500 3.4500 8,340
Nov 10, 2023 3.4000 3.5500 3.4000 3.5500 3.5500 1,980
Nov 9, 2023 3.6000 3.7000 3.4000 3.4500 3.4500 7,700
Nov 8, 2023 3.6500 3.7500 3.6000 3.6000 3.6000 9,760
Nov 7, 2023 3.6000 3.6000 3.5000 3.6000 3.6000 1,560
Nov 6, 2023 3.5000 3.6000 3.5000 3.6000 3.6000 4,380
Nov 3, 2023 3.6500 3.6500 3.5000 3.6000 3.6000 6,440
Nov 2, 2023 3.5000 3.6500 3.5000 3.6500 3.6500 9,900
Nov 1, 2023 3.5500 3.5500 3.4500 3.5500 3.5500 4,580
Oct 31, 2023 3.5500 3.5500 3.4000 3.5500 3.5500 3,980
Oct 30, 2023 3.3500 3.4500 3.3500 3.4500 3.4500 12,840
Oct 27, 2023 3.4500 3.4500 3.3500 3.4000 3.4000 12,320
Oct 26, 2023 3.4000 3.4500 3.3500 3.4000 3.4000 8,080
Oct 25, 2023 3.5000 3.6000 3.3000 3.5000 3.5000 11,660
Oct 24, 2023 3.5000 3.7000 3.4000 3.5500 3.5500 13,040
Oct 23, 2023 3.5500 3.6500 3.4000 3.5000 3.5000 9,400
Oct 20, 2023 3.6000 3.7500 3.4500 3.7000 3.7000 17,640
Oct 19, 2023 3.6000 3.7500 3.5000 3.5500 3.5500 28,300
Oct 18, 2023 3.7000 3.7500 3.4500 3.7500 3.7500 246,240
Oct 17, 2023 3.4000 3.5000 3.3500 3.4000 3.4000 8,120
Oct 16, 2023 3.5000 3.6500 3.3500 3.5000 3.5000 8,640
Oct 13, 2023 3.7500 3.7500 3.3500 3.4000 3.4000 19,660
Oct 12, 2023 3.7500 3.7500 3.5000 3.5500 3.5500 10,320
Oct 11, 2023 3.7500 3.7500 3.6000 3.6500 3.6500 7,560
Oct 10, 2023 3.6500 3.7500 3.6000 3.7000 3.7000 9,680
Oct 9, 2023 3.7000 3.7500 3.6500 3.7500 3.7500 3,440
Oct 6, 2023 3.7500 3.7500 3.7000 3.7000 3.7000 2,060
Oct 5, 2023 3.7500 3.7500 3.6500 3.6500 3.6500 6,620
Oct 4, 2023 3.7000 3.8500 3.7000 3.7500 3.7500 5,900
Oct 3, 2023 3.8000 3.9000 3.7500 3.8000 3.8000 5,480
Oct 2, 2023 3.8500 3.9000 3.8000 3.8500 3.8500 12,360
Sep 29, 2023 3.9000 4.0000 3.8000 3.8000 3.8000 4,640
Sep 28, 2023 3.9000 4.0000 3.7500 3.8500 3.8500 13,200
Sep 27, 2023 4.1000 4.2500 3.8500 4.0000 4.0000 4,640
Sep 26, 2023 4.0500 4.2500 4.0500 4.1000 4.1000 5,440
Sep 25, 2023 4.0000 4.0500 3.9000 4.0500 4.0500 9,380
Sep 22, 2023 4.2000 4.2500 4.0500 4.1500 4.1500 3,680
Sep 21, 2023 4.4000 4.4000 4.0000 4.2000 4.2000 8,460
Sep 20, 2023 4.4000 4.4500 4.1000 4.3000 4.3000 9,420
Sep 19, 2023 4.3000 4.4500 4.3000 4.3000 4.3000 5,820
Sep 18, 2023 4.4500 4.5000 4.2000 4.4000 4.4000 18,720
Sep 15, 2023 4.1500 4.6500 4.1500 4.3500 4.3500 38,540
Sep 14, 2023 4.2500 4.5000 4.1000 4.2000 4.2000 27,460
Sep 13, 2023 4.1000 4.3500 4.0500 4.2500 4.2500 44,020
Sep 12, 2023 4.1000 4.5000 3.5500 4.2000 4.2000 506,140
Sep 11, 2023 4.0000 4.2500 3.8500 4.2000 4.2000 51,720
Sep 8, 2023 4.0000 4.0500 3.8500 4.0000 4.0000 2,200
Sep 7, 2023 4.1000 4.1000 3.7000 4.0000 4.0000 5,080
Sep 6, 2023 4.2000 4.2500 3.9500 4.0000 4.0000 7,860
Sep 5, 2023 4.2000 4.3500 4.0000 4.1500 4.1500 10,540
Sep 1, 2023 4.2000 4.2500 4.0000 4.2500 4.2500 27,120
Aug 31, 2023 3.7500 4.0000 3.7500 4.0000 4.0000 15,260
Aug 30, 2023 3.6500 3.7500 3.5500 3.7000 3.7000 14,960
Aug 29, 2023 3.5500 3.6500 3.4500 3.6500 3.6500 10,740
Aug 28, 2023 3.5000 3.5500 3.5000 3.5000 3.5000 5,920
Aug 25, 2023 3.5500 3.6000 3.4500 3.6000 3.6000 2,120
Aug 24, 2023 3.5000 3.6000 3.5000 3.5000 3.5000 10,180
Aug 23, 2023 3.6000 3.6000 3.5000 3.5500 3.5500 5,380
Aug 22, 2023 3.6000 3.6000 3.4500 3.5000 3.5000 6,320
Aug 21, 2023 3.5000 3.6000 3.4500 3.6000 3.6000 6,260
Aug 18, 2023 3.6500 3.7000 3.5000 3.5000 3.5000 6,200
Aug 17, 2023 3.6000 3.7000 3.5000 3.5500 3.5500 10,260
Aug 16, 2023 3.7500 3.7500 3.5500 3.6000 3.6000 7,940
Aug 15, 2023 3.5500 3.6000 3.5000 3.5500 3.5500 14,160
Aug 14, 2023 3.5500 3.7500 3.4500 3.5500 3.5500 23,860
Aug 11, 2023 3.8000 3.8000 3.5500 3.6500 3.6500 6,560
Aug 10, 2023 3.6500 3.8500 3.5500 3.8000 3.8000 15,900
Aug 9, 2023 3.8500 4.0000 3.6000 3.6500 3.6500 27,360
Aug 8, 2023 3.8500 4.0500 3.5500 3.8000 3.8000 20,640
Aug 7, 2023 3.9500 4.1500 3.8500 3.8500 3.8500 16,780
Aug 4, 2023 4.2000 4.2000 3.8500 3.9500 3.9500 22,100
Aug 3, 2023 4.2500 4.2500 4.0000 4.0000 4.0000 8,640
Aug 2, 2023 4.0000 4.2500 4.0000 4.1500 4.1500 12,200
Aug 1, 2023 4.2000 4.2000 4.0500 4.1500 4.1500 6,040
Jul 31, 2023 4.1000 4.2500 4.1000 4.2000 4.2000 5,680
Jul 28, 2023 4.2500 4.2500 4.1500 4.1500 4.1500 10,000
Jul 27, 2023 4.2000 4.3000 4.0500 4.1000 4.1000 10,660
Jul 26, 2023 4.4500 4.4500 4.1500 4.2500 4.2500 12,120
Jul 25, 2023 4.4500 4.4500 4.2500 4.2500 4.2500 14,560
Jul 24, 2023 4.5500 4.5500 4.4000 4.4500 4.4500 11,180
Jul 21, 2023 4.7000 4.7000 4.5000 4.6000 4.6000 8,920
Jul 20, 2023 4.6000 4.7500 4.6000 4.6500 4.6500 16,800
Jul 19, 2023 4.5500 4.7000 4.5500 4.6500 4.6500 18,320
Jul 18, 2023 4.5500 4.7500 4.5500 4.6000 4.6000 18,860
Jul 17, 2023 4.5500 4.6000 4.5000 4.6000 4.6000 11,300
Jul 14, 2023 4.5500 4.6000 4.5000 4.5500 4.5500 5,200
Jul 13, 2023 4.4500 4.5500 4.4000 4.4000 4.4000 10,100
Jul 12, 2023 4.5000 4.5500 4.4000 4.5500 4.5500 7,820
Jul 11, 2023 4.5500 4.6000 4.5000 4.5500 4.5500 8,980
Jul 10, 2023 4.5000 4.6000 4.5000 4.6000 4.6000 20,720
Jul 7, 2023 4.4500 4.5000 4.3500 4.5000 4.5000 5,900
Jul 6, 2023 4.4500 4.4500 4.3000 4.3500 4.3500 16,000
Jul 5, 2023 4.4500 4.4500 4.2500 4.4500 4.4500 11,620
Jul 3, 2023 4.1500 4.5000 4.1500 4.4500 4.4500 10,060
Jun 30, 2023 4.0500 4.2500 4.0500 4.1500 4.1500 8,080
Jun 29, 2023 4.1000 4.2500 4.1000 4.1500 4.1500 10,620
Jun 28, 2023 4.0500 4.2000 4.0000 4.2000 4.2000 23,120
Jun 27, 2023 4.1000 4.1000 3.9000 4.0000 4.0000 16,260
Jun 26, 2023 4.3500 4.4500 3.9000 4.0000 4.0000 40,080
Jun 23, 2023 4.5000 4.5000 4.2000 4.4000 4.4000 13,720
Jun 22, 2023 4.7000 4.7000 4.4000 4.5000 4.5000 25,060
Jun 21, 2023 4.7000 4.8000 4.6500 4.7000 4.7000 12,800
Jun 20, 2023 4.9000 4.9500 4.6500 4.7500 4.7500 28,580
Jun 16, 2023 4.7000 4.9500 4.7000 4.8500 4.8500 15,360
Jun 15, 2023 4.7500 4.9500 4.7500 4.9500 4.9500 13,600
Jun 14, 2023 4.9500 5.0000 4.9000 4.9500 4.9500 11,760
Jun 13, 2023 5.0500 5.1500 4.9000 5.0500 5.0500 13,760
Jun 12, 2023 4.8500 5.0000 4.8000 4.9500 4.9500 10,340
Jun 9, 2023 4.9500 4.9500 4.9000 4.9000 4.9000 9,600
Jun 8, 2023 4.8500 4.9500 4.8000 4.9500 4.9500 11,700
Jun 7, 2023 4.7500 4.9500 4.7500 4.9000 4.9000 23,680
Jun 6, 2023 4.7500 4.8500 4.7500 4.8000 4.8000 9,740
Jun 5, 2023 4.7000 4.8000 4.7000 4.8000 4.8000 11,500
Jun 2, 2023 4.7500 4.8000 4.7000 4.7500 4.7500 8,380
Jun 1, 2023 4.7500 4.8500 4.6500 4.8000 4.8000 14,240
May 31, 2023 4.8500 4.9000 4.7500 4.8000 4.8000 4,780
May 30, 2023 4.8000 4.9500 4.6500 4.8500 4.8500 19,940
May 26, 2023 4.8500 4.9500 4.7500 4.8000 4.8000 20,400
May 25, 2023 5.0500 5.1000 4.7500 4.9500 4.9500 27,840
May 24, 2023 5.1500 5.2500 4.9500 5.1500 5.1500 54,020
May 23, 2023 5.5000 5.9000 5.0000 5.1500 5.1500 275,100
May 22, 2023 4.9500 5.2500 4.9000 5.1500 5.1500 29,920
May 19, 2023 4.7000 4.9500 4.7000 4.9000 4.9000 19,460
May 18, 2023 4.8000 4.9000 4.7000 4.7500 4.7500 17,840
May 17, 2023 4.8000 4.8500 4.6500 4.7000 4.7000 7,580
May 16, 2023 4.8500 4.8500 4.6500 4.7500 4.7500 16,100
May 15, 2023 4.8500 4.8500 4.7000 4.7500 4.7500 8,640
May 12, 2023 4.9500 4.9500 4.6500 4.7500 4.7500 10,840
May 11, 2023 4.8500 4.9500 4.7500 4.8500 4.8500 8,280
May 10, 2023 4.8500 5.0000 4.7000 4.9000 4.9000 23,060
May 9, 2023 4.6500 5.6500 4.6500 5.0000 5.0000 102,380
May 8, 2023 4.6500 4.7500 4.6000 4.6500 4.6500 11,060
May 5, 2023 4.6500 4.8500 4.6000 4.6500 4.6500 15,980
May 4, 2023 4.6500 4.8500 4.5500 4.7000 4.7000 29,080
May 3, 2023 4.7000 4.9000 4.5000 4.7000 4.7000 27,300
May 2, 2023 4.9000 4.9500 4.6500 4.7000 4.7000 20,900
May 1, 2023 4.9000 5.0500 4.7500 4.8000 4.8000 21,420
Apr 28, 2023 4.7500 5.0000 4.7500 4.9000 4.9000 21,860
Apr 27, 2023 4.9500 5.0500 4.7500 4.8000 4.8000 25,840
Apr 26, 2023 5.4000 5.5500 4.7500 4.9500 4.9500 64,560
Apr 25, 2023 5.5000 5.6000 5.2000 5.3000 5.3000 54,980
Apr 24, 2023 5.5500 5.6500 5.4000 5.4500 5.4500 16,540
Apr 21, 2023 5.7500 5.7500 5.5500 5.5500 5.5500 30,940
Apr 20, 2023 5.7500 5.8000 5.5000 5.6500 5.6500 26,200

Related Tickers

ISPC iSpecimen Inc.
0.2883
-31.52%
 
APDN Applied DNA Sciences, Inc.
0.3431
-0.55%
 
PRPH ProPhase Labs, Inc.
5.26
-3.31%
 
BIAF bioAffinity Technologies, Inc.
2.7800
-0.36%
 
BIAFW bioAffinity Technologies, Inc.
0.6000
-4.15%
 
PRE Prenetics Global Limited
2.9000
-9.09%
 
OLK Olink Holding AB (publ)
21.87
-1.80%
 
VCYT Veracyte, Inc.
19.45
+1.30%
 
BDSX Biodesix, Inc.
1.2500
0.00%
 
DMTK DermTech, Inc.
0.6440
+8.97%