GENE - Genetic Technologies Limited

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
19 feb 20203,80003,95003,79003,79003,790023.600
18 feb 20203,75003,81003,61003,81003,810027.100
14 feb 20203,57003,76003,57003,70003,700052.100
13 feb 20203,67003,67003,40003,57003,570058.200
12 feb 20203,69003,70003,55003,58003,580051.300
11 feb 20203,61003,82003,60003,69003,690092.600
10 feb 20203,82003,83003,70003,70003,700041.500
07 feb 20203,83003,95003,73003,83003,830053.700
06 feb 20203,91003,93003,80003,82003,820041.300
05 feb 20203,89004,02003,85003,95003,950076.900
04 feb 20203,90003,93003,75003,88003,880088.200
03 feb 20203,88004,04003,77003,89003,890086.900
31 gen 20204,10004,10003,80003,91003,910066.900
30 gen 20203,95004,16003,93004,10004,100080.600
29 gen 20204,33004,43003,85003,97003,9700290.600
28 gen 20204,41004,58004,30004,30004,300073.500
27 gen 20204,28004,67004,22004,33004,3300290.700
24 gen 20204,27004,67004,22004,33004,3300326.600
23 gen 20204,43004,60004,24004,31004,3100542.200
22 gen 20204,30004,74004,24004,44004,4400983.700
21 gen 20203,98004,31003,98004,22004,2200269.000
17 gen 20203,98004,11003,82003,94003,9400395.700
16 gen 20204,08004,29003,83004,01004,0100352.400
15 gen 20204,39004,54004,00004,02004,0200422.400
14 gen 20204,28005,10004,17004,40004,40002.381.300
13 gen 20204,02004,38004,00004,26004,2600475.400
10 gen 20204,54005,36004,06004,11004,11002.483.000
09 gen 20203,21004,80003,08004,73004,73005.146.800
08 gen 20203,85004,00003,18003,26003,26002.017.900
07 gen 20202,08005,22002,01004,51004,510017.063.700
06 gen 20201,98002,08001,95002,08002,080031.500
03 gen 20202,01002,10001,90001,95001,950063.200
02 gen 20202,08002,08002,00002,04002,040022.300
31 dic 20191,96002,03001,95001,99001,990024.800
30 dic 20192,05002,07001,93001,99001,990020.900
27 dic 20191,90002,10001,89002,03002,0300163.800
26 dic 20191,85001,95001,81001,90001,900064.200
24 dic 20191,86001,90001,83001,85001,85008.500
23 dic 20191,89001,91001,81001,85001,850021.100
20 dic 20191,94001,95001,85001,86001,860035.700
19 dic 20191,87001,96001,86001,94001,940054.900
18 dic 20191,91002,03001,85001,98001,980044.700
17 dic 20192,24002,24001,99002,05002,050046.700
16 dic 20192,01002,24002,01002,16002,160053.500
13 dic 20192,10002,15002,00002,06002,060044.900
12 dic 20192,30002,35002,10002,17002,1700139.200
11 dic 20191,89002,48001,89002,28002,2800285.300
10 dic 20191,81001,94001,81001,88001,880030.900
09 dic 20191,82001,82001,71001,80001,80007.100
06 dic 20191,80001,82001,76001,79001,79007.000
05 dic 20191,83001,83001,74001,80001,80004.300
04 dic 20191,82001,82001,72001,79001,79006.600
03 dic 20191,83001,84001,71001,71001,710044.100
02 dic 20191,85001,96001,85001,87001,87004.900
29 nov 20191,98001,98001,81001,89001,89005.400
27 nov 20191,87001,91001,85001,89001,89008.000
26 nov 20192,02002,04001,88001,89001,890041.800
25 nov 20192,00002,04001,99002,04002,04008.600
22 nov 20191,92001,99001,91001,98001,980017.100
21 nov 20191,99002,04001,85001,85001,850013.200
20 nov 20191,82002,03001,81001,94001,940090.700
19 nov 20191,81001,82001,78001,82001,82003.900
18 nov 20191,87001,87001,80001,84001,84004.600
15 nov 20191,85001,86001,76001,82001,820012.100
14 nov 20191,85001,88001,80001,84001,840016.500
13 nov 20191,90001,90001,77001,80001,800034.800
12 nov 20191,91001,93001,90001,91001,91006.100
11 nov 20192,00002,01001,90001,94001,94004.200
08 nov 20191,93001,94001,93001,93001,93003.000
07 nov 20191,93001,99001,93001,93001,93007.600
06 nov 20192,03002,05001,93001,95001,950031.500
05 nov 20192,02002,03001,95002,02002,020012.100
04 nov 20191,95002,05001,95001,96001,96007.800
01 nov 20192,00002,03001,95002,03002,030023.000
31 ott 20192,00002,00001,95002,00002,000010.000
30 ott 20191,95002,00001,95001,98001,980017.000
29 ott 20191,92002,03001,92001,96001,96005.900
28 ott 20192,02002,21001,91001,97001,970082.700
25 ott 20192,21002,22002,16002,21002,210027.000
24 ott 20192,21002,36002,14002,16002,160047.600
23 ott 20192,25002,32002,06002,22002,220043.000
22 ott 20192,24002,45002,24002,28002,280026.400
21 ott 20192,28002,28002,17002,17002,170020.700
18 ott 20191,95002,33001,95002,29002,290088.500
17 ott 20191,82002,05001,82002,04002,040017.700
16 ott 20191,81002,25001,80001,85001,8500122.900
15 ott 20191,74001,92001,71001,85001,850036.500
14 ott 20191,85001,85001,72001,73001,730010.900
11 ott 20191,87001,94001,70001,85001,850011.500
10 ott 20191,97001,97001,82001,84001,84004.600
09 ott 20191,85001,99001,82001,99001,990013.000
08 ott 20191,82001,93001,78001,80001,800011.800
07 ott 20191,92001,92001,76001,87001,870014.500
04 ott 20191,96001,97001,84001,93001,930047.500
03 ott 20192,00002,10001,96001,98001,980051.800
02 ott 20191,96002,15001,92002,04002,040088.400
01 ott 20191,92002,10001,90002,00002,000060.900
30 set 20191,95002,11001,90001,90001,900092.100
27 set 20192,00002,00001,95001,95001,95006.300
26 set 20192,08002,08001,96002,05002,05007.500
*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