Italia markets closed

Genetic Technologies Limited (GENE)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
4,0900+0,0100 (+0,25%)
Alla chiusura: 4:00PM EDT

4,0400 -0,05 (-1,22%)
Dopo ore: 5:06PM EDT

DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
12 ago 20204,06004,11003,94004,09004,0900749.446
11 ago 20203,95004,20003,82004,08004,08001.613.900
10 ago 20204,10004,10003,96003,98003,9800585.900
07 ago 20203,94004,60003,92004,11004,11003.345.800
06 ago 20204,08004,10003,87003,92003,92001.078.300
05 ago 20204,08004,16004,02004,06004,0600629.600
04 ago 20204,00004,25003,93004,12004,1200986.400
03 ago 20204,16004,16003,98004,08004,0800838.100
31 lug 20204,43004,43004,14004,17004,1700997.800
30 lug 20204,06004,60003,88004,40004,40002.967.600
29 lug 20204,25004,66003,88004,11004,11007.336.100
28 lug 20203,98004,03003,77003,82003,82001.064.800
27 lug 20204,12004,15003,88004,01004,01001.227.000
24 lug 20204,34004,35003,91004,09004,09001.659.800
23 lug 20204,51004,58004,22004,27004,27002.328.500
22 lug 20204,64004,96004,34004,59004,59003.491.800
21 lug 20204,50005,78004,50004,83004,83009.901.300
20 lug 20204,99004,99003,88004,31004,310012.476.100
17 lug 20205,67005,67005,67005,67005,6700-
16 lug 20205,67005,67005,67005,67005,670012.700
15 lug 20202,770010,30002,64005,67005,6700375.601.800
14 lug 20202,29002,30002,19002,26002,2600456.200
13 lug 20202,39002,42002,25002,29002,2900555.400
10 lug 20202,39002,46002,32002,35002,3500598.100
09 lug 20202,37002,44002,31002,41002,4100791.500
08 lug 20202,29002,33002,23002,29002,2900367.600
07 lug 20202,25002,32002,21002,30002,3000461.500
06 lug 20202,39002,40002,22002,23002,2300707.600
02 lug 20202,32002,45002,18002,41002,41001.129.400
01 lug 20202,25002,40002,25002,32002,3200587.000
30 giu 20202,35002,54002,20002,28002,28002.094.400
29 giu 20202,09002,49002,08002,49002,49006.183.600
26 giu 20202,05002,08001,99002,05002,0500682.700
25 giu 20202,01002,13001,98002,03002,0300791.900
24 giu 20202,24002,24002,09002,13002,13001.033.000
23 giu 20202,20002,28002,14002,25002,2500870.700
22 giu 20202,12002,23002,08002,19002,1900687.000
19 giu 20202,15002,15002,06002,09002,0900541.800
18 giu 20202,18002,18002,09002,15002,15001.839.700
17 giu 20202,11002,15002,05002,10002,1000721.100
16 giu 20202,10002,29002,10002,13002,13001.594.100
15 giu 20202,04002,15002,03002,09002,0900841.200
12 giu 20202,08002,23002,01002,13002,13002.479.000
11 giu 20202,10002,14001,97002,04002,04001.804.800
10 giu 20202,11002,30002,05002,17002,17003.491.000
09 giu 20202,07002,17002,06002,11002,1100766.800
08 giu 20202,04002,14002,02002,11002,11001.007.800
05 giu 20202,07002,09002,00002,01002,01001.079.800
04 giu 20202,07002,11002,03002,07002,07001.038.800
03 giu 20202,03002,10002,01002,07002,07001.030.100
02 giu 20202,09002,10001,99002,03002,0300643.500
01 giu 20202,05002,10002,02002,10002,1000661.000
29 mag 20202,10002,15001,99002,04002,04001.178.900
28 mag 20202,06002,11002,00002,04002,0400901.100
27 mag 20202,06002,09001,97002,06002,06001.262.000
26 mag 20202,03002,07001,87002,01002,01005.212.400
22 mag 20202,33002,45002,33002,40002,40003.291.800
21 mag 20202,50002,64002,32002,45002,4500644.900
20 mag 20202,57002,80002,25002,46002,46001.457.100
19 mag 20202,52002,54002,31002,46002,4600247.600
18 mag 20202,45002,60002,44002,52002,5200470.600
15 mag 20202,38002,59002,31002,44002,4400478.100
14 mag 20202,05002,64002,01002,37002,37002.574.200
13 mag 20202,19002,19002,01002,11002,1100249.000
12 mag 20202,17002,26002,14002,17002,1700359.600
11 mag 20202,23002,23002,07002,14002,1400271.300
08 mag 20202,20002,26002,05002,11002,1100302.700
07 mag 20202,21002,26002,17002,21002,2100319.000
06 mag 20202,35002,37002,16002,30002,3000570.000
05 mag 20202,02002,50002,02002,35002,35002.817.100
04 mag 20202,05002,08001,96002,04002,0400398.500
01 mag 20202,05002,20001,92002,05002,05002.238.800
30 apr 20201,90001,91001,86001,87001,8700121.600
29 apr 20201,80001,95001,79001,92001,9200266.500
28 apr 20201,87001,88001,79001,84001,8400149.000
27 apr 20201,81001,89001,80001,87001,8700316.600
24 apr 20201,87001,87001,76001,82001,8200177.300
23 apr 20201,81001,89001,81001,84001,8400108.600
22 apr 20202,01002,01001,80001,83001,8300231.900
21 apr 20201,89001,95001,75001,88001,8800333.400
20 apr 20202,00002,03001,86001,90001,90001.479.900
17 apr 20202,18002,84001,99002,30002,300030.063.500
16 apr 20201,72001,73001,60001,63001,630042.800
15 apr 20201,75001,75001,55001,69001,690090.700
14 apr 20201,70001,77001,69001,75001,7500142.100
13 apr 20201,76001,76001,61001,70001,700034.300
09 apr 20201,62001,76001,61001,69001,6900128.900
08 apr 20201,65001,65001,57001,60001,600042.800
07 apr 20201,66001,68001,49001,58001,5800121.500
06 apr 20201,69001,75001,47001,53001,5300271.700
03 apr 20201,69001,80001,45001,45001,4500149.200
02 apr 20201,75001,75001,60001,61001,6100142.700
01 apr 20202,05002,78001,63001,63001,6300624.700
31 mar 20201,90001,98001,90001,97001,970028.700
30 mar 20201,95001,99001,88001,95001,950026.900
27 mar 20201,91002,10001,73001,87001,870032.500
26 mar 20201,81001,93001,81001,90001,900026.800
25 mar 20201,67001,87001,63001,82001,820043.300
24 mar 20201,48001,63001,48001,62001,620028.000
23 mar 20201,63001,66001,41001,47001,470072.700
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità