Genomictree Inc (228760.KS)
YHD - YHD Delayed Price. Currency in USD
Add to watchlist
At close: 06:07PM EDT
Time Period:
Jun 16, 2023 - Jun 16, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in Download
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 14, 2024 | 24,000.00 | 26,000.00 | 22,500.00 | 22,750.00 | 22,750.00 | 2,051,883 |
| Jun 13, 2024 | 21,900.00 | 23,600.00 | 21,300.00 | 23,400.00 | 23,400.00 | 756,853 |
| Jun 12, 2024 | 21,750.00 | 22,850.00 | 21,350.00 | 21,800.00 | 21,800.00 | 1,384,769 |
| Jun 11, 2024 | 20,050.00 | 20,500.00 | 19,990.00 | 20,300.00 | 20,300.00 | 245,895 |
| Jun 10, 2024 | 20,500.00 | 20,850.00 | 19,830.00 | 20,000.00 | 20,000.00 | 287,047 |
| Jun 07, 2024 | 20,150.00 | 20,600.00 | 19,950.00 | 20,500.00 | 20,500.00 | 196,712 |
| Jun 06, 2024 | - | - | - | - | - | - |
| Jun 05, 2024 | 20,300.00 | 20,750.00 | 19,800.00 | 19,950.00 | 19,950.00 | 256,473 |
| Jun 04, 2024 | 20,500.00 | 20,750.00 | 20,000.00 | 20,250.00 | 20,250.00 | 164,744 |
| Jun 03, 2024 | 20,150.00 | 21,000.00 | 20,150.00 | 20,550.00 | 20,550.00 | 142,184 |
| May 31, 2024 | 20,500.00 | 20,950.00 | 19,980.00 | 20,350.00 | 20,350.00 | 155,593 |
| May 30, 2024 | 20,500.00 | 21,200.00 | 20,300.00 | 20,500.00 | 20,500.00 | 228,335 |
| May 29, 2024 | 20,200.00 | 21,650.00 | 20,150.00 | 20,500.00 | 20,500.00 | 552,234 |
| May 28, 2024 | 19,670.00 | 20,050.00 | 19,380.00 | 19,780.00 | 19,780.00 | 168,755 |
| May 24, 2024 | 20,000.00 | 21,150.00 | 20,000.00 | 20,550.00 | 20,550.00 | 182,853 |
| May 23, 2024 | 20,700.00 | 20,950.00 | 20,200.00 | 20,300.00 | 20,300.00 | 146,905 |
| May 22, 2024 | 19,230.00 | 21,450.00 | 19,230.00 | 20,850.00 | 20,850.00 | 541,486 |
| May 21, 2024 | 19,060.00 | 19,560.00 | 18,910.00 | 19,210.00 | 19,210.00 | 189,337 |
| May 20, 2024 | 20,000.00 | 20,100.00 | 18,580.00 | 18,920.00 | 18,920.00 | 457,614 |
| May 17, 2024 | 20,350.00 | 20,500.00 | 19,910.00 | 20,150.00 | 20,150.00 | 205,237 |
| May 16, 2024 | 19,940.00 | 20,950.00 | 19,630.00 | 20,500.00 | 20,500.00 | 267,850 |
| May 15, 2024 | - | - | - | - | - | - |
| May 14, 2024 | 19,450.00 | 20,050.00 | 19,150.00 | 19,930.00 | 19,930.00 | 235,731 |
| May 13, 2024 | 21,150.00 | 21,150.00 | 17,500.00 | 19,640.00 | 19,640.00 | 997,706 |
| May 10, 2024 | 21,050.00 | 22,200.00 | 20,700.00 | 20,850.00 | 20,850.00 | 274,354 |
| May 09, 2024 | 21,050.00 | 21,250.00 | 20,750.00 | 20,800.00 | 20,800.00 | 202,554 |
| May 08, 2024 | 21,650.00 | 21,650.00 | 21,100.00 | 21,250.00 | 21,250.00 | 176,241 |
| May 07, 2024 | 21,300.00 | 21,900.00 | 21,100.00 | 21,700.00 | 21,700.00 | 254,313 |
| May 06, 2024 | - | - | - | - | - | - |
| May 03, 2024 | 21,050.00 | 21,300.00 | 20,700.00 | 21,200.00 | 21,200.00 | 300,618 |
| May 02, 2024 | 21,900.00 | 22,100.00 | 21,000.00 | 21,150.00 | 21,150.00 | 477,128 |
| May 01, 2024 | - | - | - | - | - | - |
| Apr 30, 2024 | 22,000.00 | 22,700.00 | 22,000.00 | 22,100.00 | 22,100.00 | 241,068 |
| Apr 29, 2024 | 22,300.00 | 22,700.00 | 21,950.00 | 22,250.00 | 22,250.00 | 188,180 |
| Apr 26, 2024 | 22,850.00 | 23,250.00 | 22,250.00 | 22,350.00 | 22,350.00 | 255,989 |
| Apr 25, 2024 | 23,200.00 | 23,450.00 | 22,800.00 | 22,800.00 | 22,800.00 | 216,843 |
| Apr 24, 2024 | 23,150.00 | 23,850.00 | 22,800.00 | 23,600.00 | 23,600.00 | 347,596 |
| Apr 23, 2024 | 22,950.00 | 23,600.00 | 22,700.00 | 23,550.00 | 23,550.00 | 313,437 |
| Apr 22, 2024 | 22,750.00 | 23,750.00 | 22,600.00 | 22,800.00 | 22,800.00 | 315,057 |
| Apr 19, 2024 | 22,350.00 | 23,650.00 | 22,100.00 | 23,150.00 | 23,150.00 | 462,227 |
| Apr 18, 2024 | 21,750.00 | 22,750.00 | 21,750.00 | 22,600.00 | 22,600.00 | 239,687 |
| Apr 17, 2024 | 22,650.00 | 23,100.00 | 21,950.00 | 21,950.00 | 21,950.00 | 344,732 |
| Apr 16, 2024 | 23,500.00 | 23,700.00 | 22,350.00 | 22,550.00 | 22,550.00 | 583,664 |
| Apr 15, 2024 | 24,800.00 | 25,500.00 | 23,500.00 | 24,050.00 | 24,050.00 | 761,088 |
| Apr 12, 2024 | 23,300.00 | 25,100.00 | 22,650.00 | 24,800.00 | 24,800.00 | 760,264 |
| Apr 11, 2024 | 22,700.00 | 23,850.00 | 22,600.00 | 23,250.00 | 23,250.00 | 324,688 |
| Apr 10, 2024 | - | - | - | - | - | - |
| Apr 09, 2024 | 22,100.00 | 23,200.00 | 21,750.00 | 23,200.00 | 23,200.00 | 326,647 |
| Apr 08, 2024 | 23,350.00 | 23,800.00 | 22,150.00 | 22,150.00 | 22,150.00 | 443,450 |
| Apr 05, 2024 | 22,500.00 | 24,800.00 | 22,000.00 | 23,200.00 | 23,200.00 | 1,013,067 |
| Apr 04, 2024 | 24,200.00 | 24,350.00 | 22,800.00 | 22,800.00 | 22,800.00 | 908,634 |
| Apr 03, 2024 | 19,610.00 | 26,150.00 | 19,550.00 | 23,500.00 | 23,500.00 | 4,507,236 |
| Apr 02, 2024 | 21,300.00 | 21,500.00 | 19,990.00 | 20,150.00 | 20,150.00 | 738,989 |
| Apr 01, 2024 | 22,400.00 | 22,450.00 | 21,650.00 | 21,700.00 | 21,700.00 | 270,997 |
| Mar 28, 2024 | 23,300.00 | 23,750.00 | 21,850.00 | 21,850.00 | 21,850.00 | 489,191 |
| Mar 27, 2024 | 23,950.00 | 24,150.00 | 22,700.00 | 22,900.00 | 22,900.00 | 456,426 |
| Mar 26, 2024 | 22,800.00 | 24,150.00 | 22,300.00 | 23,900.00 | 23,900.00 | 675,824 |
| Mar 25, 2024 | 22,650.00 | 23,700.00 | 22,050.00 | 22,800.00 | 22,800.00 | 505,715 |
| Mar 22, 2024 | 22,700.00 | 23,100.00 | 22,150.00 | 22,350.00 | 22,350.00 | 344,432 |
| Mar 21, 2024 | 22,550.00 | 23,200.00 | 22,350.00 | 22,800.00 | 22,800.00 | 393,126 |
| Mar 20, 2024 | 21,250.00 | 24,450.00 | 21,250.00 | 22,900.00 | 22,900.00 | 1,383,476 |
| Mar 19, 2024 | 21,200.00 | 21,550.00 | 20,750.00 | 21,150.00 | 21,150.00 | 224,333 |
| Mar 18, 2024 | 21,400.00 | 21,700.00 | 20,800.00 | 21,500.00 | 21,500.00 | 425,377 |
| Mar 15, 2024 | 22,200.00 | 22,500.00 | 20,550.00 | 21,600.00 | 21,600.00 | 892,565 |
| Mar 14, 2024 | 23,550.00 | 23,900.00 | 22,650.00 | 22,750.00 | 22,750.00 | 343,867 |
| Mar 13, 2024 | 23,850.00 | 23,900.00 | 22,350.00 | 23,900.00 | 23,900.00 | 473,358 |
| Mar 12, 2024 | 23,700.00 | 24,050.00 | 22,700.00 | 23,550.00 | 23,550.00 | 445,452 |
| Mar 11, 2024 | 22,950.00 | 24,550.00 | 22,600.00 | 23,650.00 | 23,650.00 | 830,599 |
| Mar 08, 2024 | 21,650.00 | 22,900.00 | 21,500.00 | 22,400.00 | 22,400.00 | 334,107 |
| Mar 07, 2024 | 22,500.00 | 23,500.00 | 21,750.00 | 21,850.00 | 21,850.00 | 543,685 |
| Mar 06, 2024 | 21,100.00 | 22,250.00 | 20,850.00 | 21,950.00 | 21,950.00 | 309,472 |
| Mar 05, 2024 | 21,300.00 | 21,950.00 | 20,950.00 | 21,600.00 | 21,600.00 | 333,050 |
| Mar 04, 2024 | 22,400.00 | 22,450.00 | 20,950.00 | 21,400.00 | 21,400.00 | 533,009 |
| Mar 01, 2024 | - | - | - | - | - | - |
| Feb 29, 2024 | 21,550.00 | 23,200.00 | 21,400.00 | 21,950.00 | 21,950.00 | 571,667 |
| Feb 28, 2024 | 20,700.00 | 22,150.00 | 20,450.00 | 21,800.00 | 21,800.00 | 584,038 |
| Feb 27, 2024 | 20,400.00 | 21,350.00 | 19,970.00 | 20,200.00 | 20,200.00 | 480,304 |
| Feb 26, 2024 | 21,400.00 | 21,650.00 | 20,400.00 | 20,400.00 | 20,400.00 | 481,818 |
| Feb 23, 2024 | 22,700.00 | 22,800.00 | 21,100.00 | 21,400.00 | 21,400.00 | 643,469 |
| Feb 22, 2024 | 20,100.00 | 22,350.00 | 19,690.00 | 22,250.00 | 22,250.00 | 1,225,708 |
| Feb 21, 2024 | 19,900.00 | 20,450.00 | 19,370.00 | 20,050.00 | 20,050.00 | 552,657 |
| Feb 20, 2024 | 18,230.00 | 21,750.00 | 18,230.00 | 20,250.00 | 20,250.00 | 1,998,002 |
| Feb 16, 2024 | 18,120.00 | 18,500.00 | 18,030.00 | 18,380.00 | 18,380.00 | 238,178 |
| Feb 15, 2024 | 18,710.00 | 18,750.00 | 17,570.00 | 18,080.00 | 18,080.00 | 560,315 |
| Feb 14, 2024 | 18,790.00 | 19,310.00 | 18,780.00 | 19,000.00 | 19,000.00 | 292,258 |
| Feb 13, 2024 | 18,640.00 | 19,430.00 | 18,550.00 | 19,400.00 | 19,400.00 | 339,402 |
| Feb 12, 2024 | - | - | - | - | - | - |
| Feb 09, 2024 | - | - | - | - | - | - |
| Feb 08, 2024 | 18,300.00 | 18,790.00 | 17,600.00 | 18,640.00 | 18,640.00 | 247,284 |
| Feb 07, 2024 | 17,430.00 | 18,400.00 | 17,290.00 | 18,140.00 | 18,140.00 | 301,645 |
| Feb 06, 2024 | 17,180.00 | 17,600.00 | 16,740.00 | 17,600.00 | 17,600.00 | 282,123 |
| Feb 05, 2024 | 17,670.00 | 17,810.00 | 16,860.00 | 17,180.00 | 17,180.00 | 424,843 |
| Feb 02, 2024 | 17,600.00 | 17,830.00 | 17,350.00 | 17,720.00 | 17,720.00 | 281,993 |
| Feb 01, 2024 | 17,500.00 | 17,840.00 | 17,130.00 | 17,320.00 | 17,320.00 | 444,828 |
| Jan 31, 2024 | 18,850.00 | 18,870.00 | 17,770.00 | 17,810.00 | 17,810.00 | 533,289 |
| Jan 30, 2024 | 19,000.00 | 19,550.00 | 18,390.00 | 18,890.00 | 18,890.00 | 447,375 |
| Jan 29, 2024 | 19,280.00 | 19,450.00 | 18,630.00 | 18,790.00 | 18,790.00 | 429,534 |
| Jan 26, 2024 | 18,250.00 | 19,640.00 | 18,250.00 | 19,290.00 | 19,290.00 | 521,118 |
| Jan 25, 2024 | 19,200.00 | 19,200.00 | 18,390.00 | 18,420.00 | 18,420.00 | 500,017 |
| Jan 24, 2024 | 20,550.00 | 20,700.00 | 18,640.00 | 19,190.00 | 19,190.00 | 1,099,564 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.