Canada markets close in 19 minutes

Genetic Technologies Limited (GENE)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
2.2400-0.0100 (-0.44%)
As of 03:39PM EDT. Market open.
Time Period:
May 03, 2023 - May 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 20242.35002.36712.23002.24002.240025,846
May 02, 20242.36002.36002.19002.22002.220037,000
May 01, 20242.40002.40002.24002.36002.360026,400
Apr 30, 20242.30002.34002.22002.32002.320020,300
Apr 29, 20242.28002.44002.27002.31002.310016,300
Apr 26, 20242.20002.27002.16002.22002.220020,800
Apr 25, 20242.31002.31002.10002.18002.180032,100
Apr 24, 20242.42002.46002.12002.25002.250028,200
Apr 23, 20242.41002.44002.26002.39002.390018,100
Apr 22, 20242.29002.41002.19002.37002.370023,500
Apr 19, 20242.40002.47002.13002.32002.320064,300
Apr 18, 20243.15003.20002.30002.44002.440089,600
Apr 17, 20243.28003.28003.10003.16003.160013,500
Apr 16, 20243.27003.30003.05003.17003.170028,300
Apr 15, 20243.38003.38003.21003.27003.270015,800
Apr 12, 20243.35003.59003.20003.32003.320041,800
Apr 11, 20243.05003.20003.00003.20003.200044,700
Apr 10, 20243.00003.03002.89002.96002.960037,500
Apr 09, 20242.92002.94002.86002.88002.88009,800
Apr 08, 20242.87002.87002.82002.82002.82003,700
Apr 05, 20242.90002.90002.71002.78002.78008,800
Apr 04, 20242.85002.89002.70002.82002.820043,300
Apr 03, 20242.71002.90002.69002.79002.790034,500
Apr 02, 20242.95002.95002.70002.71002.710035,100
Apr 01, 20242.95002.95002.79002.84002.840022,300
Mar 28, 20242.80002.94002.80002.89002.890016,100
Mar 27, 20242.80002.84002.73002.81002.810036,500
Mar 26, 20242.53002.71002.53002.71002.710034,400
Mar 25, 20242.70002.75002.48002.56002.560037,400
Mar 22, 20242.53002.90002.46002.67002.6700145,700
Mar 21, 20242.72002.73002.36002.50002.500093,200
Mar 20, 20242.77002.77002.65002.69002.690028,400
Mar 19, 20242.60002.70002.56002.70002.700011,400
Mar 18, 20242.65002.78002.61002.71002.710026,800
Mar 15, 20242.62002.74002.62002.69002.690023,200
Mar 14, 20242.63002.63002.54002.61002.610017,200
Mar 13, 20242.64002.65002.48002.58002.580014,400
Mar 12, 20242.64002.69002.49002.57002.570016,400
Mar 11, 20242.76002.76002.51002.66002.66009,800
Mar 08, 20242.90002.94002.52002.75002.750031,500
Mar 07, 20242.94002.97002.77002.77002.770023,900
Mar 06, 20242.71002.90002.66002.88002.880050,900
Mar 05, 20242.69002.69002.49002.58002.580036,400
Mar 04, 20242.61002.72002.53002.67002.670084,300
Mar 01, 20242.28002.38002.15002.33002.330050,700
Feb 29, 20242.00002.15001.96002.13002.130058,300
Feb 28, 20242.10002.15001.89001.97001.9700102,700
Feb 27, 20241.96002.00001.84001.94001.9400186,600
Feb 26, 20241.96002.00001.80001.90001.900023,700
Feb 23, 20241.95002.05001.95001.95001.95002,000
Feb 22, 20241.97001.97001.90001.95001.95009,500
Feb 21, 20242.01002.01001.97001.97001.97003,600
Feb 20, 20242.09002.10001.93001.96001.960031,100
Feb 16, 20242.06002.08001.99002.00002.000011,000
Feb 15, 20241.96002.09001.96002.08002.08007,800
Feb 14, 20242.01002.04001.97001.99001.99005,300
Feb 13, 20241.94002.03001.94001.99001.990013,200
Feb 12, 20241.98002.00001.96002.00002.00004,700
Feb 09, 20241.90001.96001.88001.93001.930012,500
Feb 08, 20241.95001.98001.83001.90001.90004,600
Feb 07, 20241.91001.97001.90001.92001.920011,600
Feb 06, 20242.00002.00001.90001.90001.90005,700
Feb 05, 20241.94002.00001.88001.93001.930010,300
Feb 02, 20242.01002.10001.92001.96001.96006,800
Feb 01, 20241.99002.04001.91002.04002.04004,500
Jan 31, 20242.09002.09001.87001.95001.950017,200
Jan 30, 20242.00002.05001.91001.96001.960015,600
Jan 29, 20242.10002.10001.96002.05002.05007,100
Jan 26, 20241.99002.20001.99002.10002.100015,800
Jan 25, 20242.13002.13002.02002.03002.030010,100
Jan 24, 20242.20002.20002.04002.09002.09006,100
Jan 23, 20241.93002.14001.93002.06002.06009,500
Jan 22, 20241.94001.94001.83001.92001.920015,700
Jan 19, 20241.94001.94001.85001.86001.860010,200
Jan 18, 20242.18002.28001.81001.85001.850039,400
Jan 17, 20242.23002.31002.12002.15002.150032,300
Jan 16, 20242.29002.42002.24002.26002.260016,800
Jan 12, 20242.42002.42002.33002.38002.380011,600
Jan 11, 20242.57002.57002.41002.43002.430018,700
Jan 10, 20242.54002.63002.54002.58002.580010,400
Jan 09, 20242.64002.69002.52002.63002.630013,500
Jan 08, 20242.63002.67002.51002.64002.640021,100
Jan 05, 20242.72002.76002.56002.63002.630021,900
Jan 04, 20242.72002.72002.43002.65002.650012,300
Jan 03, 20242.57002.80002.56002.70002.700070,900
Jan 02, 20242.48002.64002.48002.58002.580062,400
Dec 29, 20232.50002.50002.32002.40002.400037,000
Dec 28, 20232.36002.55002.30002.43002.430042,100
Dec 27, 20232.16002.41002.16002.36002.360055,500
Dec 26, 20232.17002.25002.16002.16002.160043,700
Dec 22, 20232.22002.28002.15002.21002.210016,100
Dec 21, 20232.35002.42002.12002.12002.120090,700
Dec 20, 20232.67002.70002.51002.55002.550045,700
Dec 19, 20232.79002.84002.60002.74002.740031,300
Dec 18, 20232.92002.94002.75002.80002.800021,400
Dec 15, 20233.07003.09002.83002.98002.980053,800
Dec 14, 20232.77003.18002.71003.12003.1200231,500
Dec 14, 20231:5 Stock Split
Dec 13, 20232.80002.80002.65002.75002.750013,140
Dec 12, 20232.70002.95002.60002.85002.850031,820
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...