Italia markets open in 3 hours 34 minutes

Genetic Technologies Limited (GENE)

NasdaqCM - NasdaqCM Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
3,6100+0,0100 (+0,28%)
Alla chiusura: 4:00PM EDT
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
14 mag 20213,61003,72003,60003,61003,6100216.600
13 mag 20213,56003,70003,54003,60003,6000175.900
12 mag 20213,66003,79003,52003,58003,5800465.000
11 mag 20213,59003,79003,53003,74003,7400182.000
10 mag 20213,90003,95003,65003,70003,7000280.100
07 mag 20213,77003,93003,70003,91003,9100172.900
06 mag 20213,98004,04003,73003,76003,7600354.700
05 mag 20214,04004,13003,96003,98003,9800168.600
04 mag 20214,16004,18003,93004,07004,0700399.800
03 mag 20214,28004,36004,12004,15004,1500531.700
30 apr 20214,13004,36004,08004,28004,2800371.500
29 apr 20214,14004,68003,98004,16004,16003.548.200
28 apr 20214,11004,25004,03004,20004,2000474.900
27 apr 20214,16004,21004,02004,08004,0800290.700
26 apr 20214,29004,34003,97004,11004,1100668.700
23 apr 20213,96004,15003,90004,09004,0900272.300
22 apr 20213,83004,08003,80003,98003,9800180.400
21 apr 20213,73003,87003,70003,83003,8300118.400
20 apr 20213,83003,85003,67003,79003,7900352.700
19 apr 20213,90003,90003,63003,85003,8500221.500
16 apr 20213,99003,99003,70003,87003,8700296.000
15 apr 20214,11004,13003,75003,90003,9000518.600
14 apr 20214,21004,25004,02004,09004,0900408.200
13 apr 20214,28004,33004,15004,23004,2300457.800
12 apr 20214,41004,53004,17004,21004,21001.136.900
09 apr 20214,31005,74004,23004,57004,570024.259.400
08 apr 20214,31004,34004,15004,29004,2900211.700
07 apr 20214,23004,35004,17004,33004,3300455.800
06 apr 20214,33004,52004,19004,19004,1900452.400
05 apr 20214,50004,50004,21004,32004,3200305.600
01 apr 20214,30004,45004,17004,38004,3800233.000
31 mar 20214,23004,24004,12004,17004,1700112.100
30 mar 20213,94004,35003,90004,14004,1400514.800
29 mar 20214,23004,31003,94003,94003,9400228.400
26 mar 20214,25004,45004,15004,19004,1900515.800
25 mar 20213,97004,24003,85004,14004,1400313.800
24 mar 20214,30004,36004,05004,06004,0600258.200
23 mar 20214,65004,65004,24004,27004,2700292.000
22 mar 20214,61004,80004,55004,61004,6100433.500
19 mar 20214,46004,70004,41004,63004,6300368.900
18 mar 20214,59004,77004,46004,52004,5200346.800
17 mar 20214,50004,67004,36004,59004,5900263.900
16 mar 20214,73004,75004,40004,50004,5000380.100
15 mar 20214,72004,92004,66004,73004,7300722.500
12 mar 20214,44005,34004,32004,73004,73003.525.500
11 mar 20214,35004,45004,32004,44004,4400208.000
10 mar 20214,37004,40004,23004,32004,3200258.700
09 mar 20214,11004,34004,09004,29004,2900430.100
08 mar 20213,90004,55003,86004,11004,11001.216.400
05 mar 20214,11004,15003,58003,94003,9400477.100
04 mar 20214,57004,69003,91004,16004,1600946.800
03 mar 20215,00005,05004,35004,53004,53001.764.200
02 mar 20214,41004,41004,41004,41004,4100-
01 mar 20214,51004,54004,36004,41004,4100311.000
26 feb 20214,39004,56004,21004,37004,3700517.600
25 feb 20214,83005,15004,41004,41004,4100624.300
24 feb 20214,60004,81004,53004,62004,6200396.700
23 feb 20214,70004,74004,13004,47004,47001.412.400
22 feb 20215,19005,57005,01005,01005,0100914.100
19 feb 20215,66005,71005,32005,34005,3400886.200
18 feb 20215,83006,48005,45005,49005,49001.650.300
17 feb 20215,39006,24005,14006,06006,06003.899.300
16 feb 20215,00005,55004,97005,50005,50002.367.700
12 feb 20214,85004,92004,75004,86004,8600484.500
11 feb 20215,05005,08004,71004,73004,7300758.800
10 feb 20215,17005,25004,87005,08005,0800951.800
09 feb 20215,00005,10004,84005,06005,0600772.100
08 feb 20214,51005,13004,50005,04005,04001.586.000
05 feb 20214,57004,57004,31004,50004,50001.343.400
04 feb 20214,50004,64004,41004,52004,5200903.400
03 feb 20214,41004,56004,34004,53004,53001.167.000
02 feb 20214,54004,55004,26004,38004,38001.374.700
01 feb 20214,54004,65004,40004,55004,5500740.000
29 gen 20214,61004,76004,35004,48004,4800774.500
28 gen 20214,83004,84004,50004,62004,6200970.000
27 gen 20215,04005,19004,77004,94004,94001.265.600
26 gen 20215,52005,60005,20005,30005,30001.213.800
25 gen 20215,50005,95005,35005,61005,61001.896.500
22 gen 20215,38005,59005,11005,55005,55003.023.500
21 gen 20217,60008,18005,24005,48005,480049.818.200
20 gen 20214,37004,59004,25004,30004,3000476.400
19 gen 20214,21004,50004,12004,37004,3700613.900
15 gen 20214,49004,50004,12004,17004,1700874.700
14 gen 20214,50004,56004,13004,43004,43001.178.900
13 gen 20214,28004,94004,28004,38004,38001.753.400
12 gen 20214,14004,39003,96004,33004,3300546.800
11 gen 20214,15004,27004,05004,13004,1300723.700
08 gen 20214,29004,29004,04004,10004,1000520.500
07 gen 20213,86004,15003,86004,11004,11001.013.300
06 gen 20213,98004,12003,66003,80003,8000953.900
05 gen 20214,09004,18003,75004,02004,02001.501.200
04 gen 20213,79004,55003,75004,50004,50004.408.000
31 dic 20203,65003,94003,50003,60003,60001.335.800
30 dic 20203,53004,04003,51003,65003,65003.499.600
29 dic 20203,52003,53003,33003,41003,4100392.000
28 dic 20203,57003,57003,43003,49003,4900302.900
24 dic 20203,53003,57003,46003,50003,5000231.800
23 dic 20203,41003,53003,36003,51003,5100557.200
22 dic 20203,59003,60003,43003,44003,4400379.800
21 dic 20203,45003,58003,33003,54003,5400688.000
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...