NasdaqCM - Delayed Quote • USD
Genetic Technologies Limited (GENE)
At close: 4:00 PM EDT
After hours: 5:17 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 24, 2024 | 2.4200 | 2.4571 | 2.1301 | 2.2500 | 2.2500 | 27,996 |
Apr 23, 2024 | 2.4100 | 2.4400 | 2.2600 | 2.3900 | 2.3900 | 18,100 |
Apr 22, 2024 | 2.2900 | 2.4100 | 2.1900 | 2.3700 | 2.3700 | 23,500 |
Apr 19, 2024 | 2.4000 | 2.4700 | 2.1300 | 2.3200 | 2.3200 | 64,300 |
Apr 18, 2024 | 3.1500 | 3.2000 | 2.3000 | 2.4400 | 2.4400 | 89,600 |
Apr 17, 2024 | 3.2800 | 3.2800 | 3.1000 | 3.1600 | 3.1600 | 13,500 |
Apr 16, 2024 | 3.2700 | 3.3000 | 3.0500 | 3.1700 | 3.1700 | 28,300 |
Apr 15, 2024 | 3.3800 | 3.3800 | 3.2100 | 3.2700 | 3.2700 | 15,800 |
Apr 12, 2024 | 3.3500 | 3.5900 | 3.2000 | 3.3200 | 3.3200 | 41,800 |
Apr 11, 2024 | 3.0500 | 3.2000 | 3.0000 | 3.2000 | 3.2000 | 44,700 |
Apr 10, 2024 | 3.0000 | 3.0300 | 2.8900 | 2.9600 | 2.9600 | 37,500 |
Apr 9, 2024 | 2.9200 | 2.9400 | 2.8600 | 2.8800 | 2.8800 | 9,800 |
Apr 8, 2024 | 2.8700 | 2.8700 | 2.8200 | 2.8200 | 2.8200 | 3,700 |
Apr 5, 2024 | 2.9000 | 2.9000 | 2.7100 | 2.7800 | 2.7800 | 8,800 |
Apr 4, 2024 | 2.8500 | 2.8900 | 2.7000 | 2.8200 | 2.8200 | 43,300 |
Apr 3, 2024 | 2.7100 | 2.9000 | 2.6900 | 2.7900 | 2.7900 | 34,500 |
Apr 2, 2024 | 2.9500 | 2.9500 | 2.7000 | 2.7100 | 2.7100 | 35,100 |
Apr 1, 2024 | 2.9500 | 2.9500 | 2.7900 | 2.8400 | 2.8400 | 22,300 |
Mar 28, 2024 | 2.8000 | 2.9400 | 2.8000 | 2.8900 | 2.8900 | 16,100 |
Mar 27, 2024 | 2.8000 | 2.8400 | 2.7300 | 2.8100 | 2.8100 | 36,500 |
Mar 26, 2024 | 2.5300 | 2.7100 | 2.5300 | 2.7100 | 2.7100 | 34,400 |
Mar 25, 2024 | 2.7000 | 2.7500 | 2.4800 | 2.5600 | 2.5600 | 37,400 |
Mar 22, 2024 | 2.5300 | 2.9000 | 2.4600 | 2.6700 | 2.6700 | 145,700 |
Mar 21, 2024 | 2.7200 | 2.7300 | 2.3600 | 2.5000 | 2.5000 | 93,200 |
Mar 20, 2024 | 2.7700 | 2.7700 | 2.6500 | 2.6900 | 2.6900 | 28,400 |
Mar 19, 2024 | 2.6000 | 2.7000 | 2.5600 | 2.7000 | 2.7000 | 11,400 |
Mar 18, 2024 | 2.6500 | 2.7800 | 2.6100 | 2.7100 | 2.7100 | 26,800 |
Mar 15, 2024 | 2.6200 | 2.7400 | 2.6200 | 2.6900 | 2.6900 | 23,200 |
Mar 14, 2024 | 2.6300 | 2.6300 | 2.5400 | 2.6100 | 2.6100 | 17,200 |
Mar 13, 2024 | 2.6400 | 2.6500 | 2.4800 | 2.5800 | 2.5800 | 14,400 |
Mar 12, 2024 | 2.6400 | 2.6900 | 2.4900 | 2.5700 | 2.5700 | 16,400 |
Mar 11, 2024 | 2.7600 | 2.7600 | 2.5100 | 2.6600 | 2.6600 | 9,800 |
Mar 8, 2024 | 2.9000 | 2.9400 | 2.5200 | 2.7500 | 2.7500 | 31,500 |
Mar 7, 2024 | 2.9400 | 2.9700 | 2.7700 | 2.7700 | 2.7700 | 23,900 |
Mar 6, 2024 | 2.7100 | 2.9000 | 2.6600 | 2.8800 | 2.8800 | 50,900 |
Mar 5, 2024 | 2.6900 | 2.6900 | 2.4900 | 2.5800 | 2.5800 | 36,400 |
Mar 4, 2024 | 2.6100 | 2.7200 | 2.5300 | 2.6700 | 2.6700 | 84,300 |
Mar 1, 2024 | 2.2800 | 2.3800 | 2.1500 | 2.3300 | 2.3300 | 50,700 |
Feb 29, 2024 | 2.0000 | 2.1500 | 1.9600 | 2.1300 | 2.1300 | 58,300 |
Feb 28, 2024 | 2.1000 | 2.1500 | 1.8900 | 1.9700 | 1.9700 | 102,700 |
Feb 27, 2024 | 1.9600 | 2.0000 | 1.8400 | 1.9400 | 1.9400 | 186,600 |
Feb 26, 2024 | 1.9600 | 2.0000 | 1.8000 | 1.9000 | 1.9000 | 23,700 |
Feb 23, 2024 | 1.9500 | 2.0500 | 1.9500 | 1.9500 | 1.9500 | 2,000 |
Feb 22, 2024 | 1.9700 | 1.9700 | 1.9000 | 1.9500 | 1.9500 | 9,500 |
Feb 21, 2024 | 2.0100 | 2.0100 | 1.9700 | 1.9700 | 1.9700 | 3,600 |
Feb 20, 2024 | 2.0900 | 2.1000 | 1.9300 | 1.9600 | 1.9600 | 31,100 |
Feb 16, 2024 | 2.0600 | 2.0800 | 1.9900 | 2.0000 | 2.0000 | 11,000 |
Feb 15, 2024 | 1.9600 | 2.0900 | 1.9600 | 2.0800 | 2.0800 | 7,800 |
Feb 14, 2024 | 2.0100 | 2.0400 | 1.9700 | 1.9900 | 1.9900 | 5,300 |
Feb 13, 2024 | 1.9400 | 2.0300 | 1.9400 | 1.9900 | 1.9900 | 13,200 |
Feb 12, 2024 | 1.9800 | 2.0000 | 1.9600 | 2.0000 | 2.0000 | 4,700 |
Feb 9, 2024 | 1.9000 | 1.9600 | 1.8800 | 1.9300 | 1.9300 | 12,500 |
Feb 8, 2024 | 1.9500 | 1.9800 | 1.8300 | 1.9000 | 1.9000 | 4,600 |
Feb 7, 2024 | 1.9100 | 1.9700 | 1.9000 | 1.9200 | 1.9200 | 11,600 |
Feb 6, 2024 | 2.0000 | 2.0000 | 1.9000 | 1.9000 | 1.9000 | 5,700 |
Feb 5, 2024 | 1.9400 | 2.0000 | 1.8800 | 1.9300 | 1.9300 | 10,300 |
Feb 2, 2024 | 2.0100 | 2.1000 | 1.9200 | 1.9600 | 1.9600 | 6,800 |
Feb 1, 2024 | 1.9900 | 2.0400 | 1.9100 | 2.0400 | 2.0400 | 4,500 |
Jan 31, 2024 | 2.0900 | 2.0900 | 1.8700 | 1.9500 | 1.9500 | 17,200 |
Jan 30, 2024 | 2.0000 | 2.0500 | 1.9100 | 1.9600 | 1.9600 | 15,600 |
Jan 29, 2024 | 2.1000 | 2.1000 | 1.9600 | 2.0500 | 2.0500 | 7,100 |
Jan 26, 2024 | 1.9900 | 2.2000 | 1.9900 | 2.1000 | 2.1000 | 15,800 |
Jan 25, 2024 | 2.1300 | 2.1300 | 2.0200 | 2.0300 | 2.0300 | 10,100 |
Jan 24, 2024 | 2.2000 | 2.2000 | 2.0400 | 2.0900 | 2.0900 | 6,100 |
Jan 23, 2024 | 1.9300 | 2.1400 | 1.9300 | 2.0600 | 2.0600 | 9,500 |
Jan 22, 2024 | 1.9400 | 1.9400 | 1.8300 | 1.9200 | 1.9200 | 15,700 |
Jan 19, 2024 | 1.9400 | 1.9400 | 1.8500 | 1.8600 | 1.8600 | 10,200 |
Jan 18, 2024 | 2.1800 | 2.2800 | 1.8100 | 1.8500 | 1.8500 | 39,400 |
Jan 17, 2024 | 2.2300 | 2.3100 | 2.1200 | 2.1500 | 2.1500 | 32,300 |
Jan 16, 2024 | 2.2900 | 2.4200 | 2.2400 | 2.2600 | 2.2600 | 16,800 |
Jan 12, 2024 | 2.4200 | 2.4200 | 2.3300 | 2.3800 | 2.3800 | 11,600 |
Jan 11, 2024 | 2.5700 | 2.5700 | 2.4100 | 2.4300 | 2.4300 | 18,700 |
Jan 10, 2024 | 2.5400 | 2.6300 | 2.5400 | 2.5800 | 2.5800 | 10,400 |
Jan 9, 2024 | 2.6400 | 2.6900 | 2.5200 | 2.6300 | 2.6300 | 13,500 |
Jan 8, 2024 | 2.6300 | 2.6700 | 2.5100 | 2.6400 | 2.6400 | 21,100 |
Jan 5, 2024 | 2.7200 | 2.7600 | 2.5600 | 2.6300 | 2.6300 | 21,900 |
Jan 4, 2024 | 2.7200 | 2.7200 | 2.4300 | 2.6500 | 2.6500 | 12,300 |
Jan 3, 2024 | 2.5700 | 2.8000 | 2.5600 | 2.7000 | 2.7000 | 70,900 |
Jan 2, 2024 | 2.4800 | 2.6400 | 2.4800 | 2.5800 | 2.5800 | 62,400 |
Dec 29, 2023 | 2.5000 | 2.5000 | 2.3200 | 2.4000 | 2.4000 | 37,000 |
Dec 28, 2023 | 2.3600 | 2.5500 | 2.3000 | 2.4300 | 2.4300 | 42,100 |
Dec 27, 2023 | 2.1600 | 2.4100 | 2.1600 | 2.3600 | 2.3600 | 55,500 |
Dec 26, 2023 | 2.1700 | 2.2500 | 2.1600 | 2.1600 | 2.1600 | 43,700 |
Dec 22, 2023 | 2.2200 | 2.2800 | 2.1500 | 2.2100 | 2.2100 | 16,100 |
Dec 21, 2023 | 2.3500 | 2.4200 | 2.1200 | 2.1200 | 2.1200 | 90,700 |
Dec 20, 2023 | 2.6700 | 2.7000 | 2.5100 | 2.5500 | 2.5500 | 45,700 |
Dec 19, 2023 | 2.7900 | 2.8400 | 2.6000 | 2.7400 | 2.7400 | 31,300 |
Dec 18, 2023 | 2.9200 | 2.9400 | 2.7500 | 2.8000 | 2.8000 | 21,400 |
Dec 15, 2023 | 3.0700 | 3.0900 | 2.8300 | 2.9800 | 2.9800 | 53,800 |
Dec 14, 2023 | 1:5 Stock Splits | |||||
Dec 14, 2023 | 2.7700 | 3.1800 | 2.7100 | 3.1200 | 3.1200 | 231,500 |
Dec 13, 2023 | 2.8000 | 2.8000 | 2.6500 | 2.7500 | 2.7500 | 13,140 |
Dec 12, 2023 | 2.7000 | 2.9500 | 2.6000 | 2.8500 | 2.8500 | 31,820 |
Dec 11, 2023 | 2.9000 | 2.9000 | 2.7500 | 2.8000 | 2.8000 | 8,160 |
Dec 8, 2023 | 2.9000 | 3.0000 | 2.6500 | 2.9000 | 2.9000 | 48,780 |
Dec 7, 2023 | 3.0500 | 3.0500 | 2.9000 | 3.0000 | 3.0000 | 5,820 |
Dec 6, 2023 | 3.1000 | 3.1000 | 2.9500 | 3.0000 | 3.0000 | 13,200 |
Dec 5, 2023 | 3.4000 | 3.4500 | 2.8000 | 3.1000 | 3.1000 | 55,460 |
Dec 4, 2023 | 3.5000 | 3.5500 | 3.3500 | 3.4000 | 3.4000 | 12,620 |
Dec 1, 2023 | 3.6500 | 3.6500 | 3.1500 | 3.4500 | 3.4500 | 46,400 |
Nov 30, 2023 | 3.5000 | 3.7000 | 3.5000 | 3.6500 | 3.6500 | 8,640 |
Nov 29, 2023 | 3.6500 | 3.7500 | 3.6000 | 3.6000 | 3.6000 | 7,000 |
Nov 28, 2023 | 3.6500 | 3.6500 | 3.4500 | 3.5500 | 3.5500 | 10,840 |
Nov 27, 2023 | 3.6000 | 3.6000 | 3.5000 | 3.5500 | 3.5500 | 9,260 |
Nov 24, 2023 | 3.6500 | 3.6500 | 3.5000 | 3.5000 | 3.5000 | 1,300 |
Nov 22, 2023 | 3.7000 | 3.7500 | 3.5000 | 3.5000 | 3.5000 | 17,240 |
Nov 21, 2023 | 3.5500 | 3.7500 | 3.5500 | 3.6500 | 3.6500 | 7,960 |
Nov 20, 2023 | 3.7000 | 3.7500 | 3.6000 | 3.7000 | 3.7000 | 5,340 |
Nov 17, 2023 | 3.5500 | 3.7500 | 3.5500 | 3.7000 | 3.7000 | 8,760 |
Nov 16, 2023 | 3.5500 | 3.6000 | 3.5500 | 3.6000 | 3.6000 | 6,960 |
Nov 15, 2023 | 3.4500 | 3.5500 | 3.4500 | 3.5500 | 3.5500 | 4,740 |
Nov 14, 2023 | 3.5000 | 3.5500 | 3.4000 | 3.5000 | 3.5000 | 6,160 |
Nov 13, 2023 | 3.4000 | 3.5500 | 3.4000 | 3.4500 | 3.4500 | 8,340 |
Nov 10, 2023 | 3.4000 | 3.5500 | 3.4000 | 3.5500 | 3.5500 | 1,980 |
Nov 9, 2023 | 3.6000 | 3.7000 | 3.4000 | 3.4500 | 3.4500 | 7,700 |
Nov 8, 2023 | 3.6500 | 3.7500 | 3.6000 | 3.6000 | 3.6000 | 9,760 |
Nov 7, 2023 | 3.6000 | 3.6000 | 3.5000 | 3.6000 | 3.6000 | 1,560 |
Nov 6, 2023 | 3.5000 | 3.6000 | 3.5000 | 3.6000 | 3.6000 | 4,380 |
Nov 3, 2023 | 3.6500 | 3.6500 | 3.5000 | 3.6000 | 3.6000 | 6,440 |
Nov 2, 2023 | 3.5000 | 3.6500 | 3.5000 | 3.6500 | 3.6500 | 9,900 |
Nov 1, 2023 | 3.5500 | 3.5500 | 3.4500 | 3.5500 | 3.5500 | 4,580 |
Oct 31, 2023 | 3.5500 | 3.5500 | 3.4000 | 3.5500 | 3.5500 | 3,980 |
Oct 30, 2023 | 3.3500 | 3.4500 | 3.3500 | 3.4500 | 3.4500 | 12,840 |
Oct 27, 2023 | 3.4500 | 3.4500 | 3.3500 | 3.4000 | 3.4000 | 12,320 |
Oct 26, 2023 | 3.4000 | 3.4500 | 3.3500 | 3.4000 | 3.4000 | 8,080 |
Oct 25, 2023 | 3.5000 | 3.6000 | 3.3000 | 3.5000 | 3.5000 | 11,660 |
Oct 24, 2023 | 3.5000 | 3.7000 | 3.4000 | 3.5500 | 3.5500 | 13,040 |
Oct 23, 2023 | 3.5500 | 3.6500 | 3.4000 | 3.5000 | 3.5000 | 9,400 |
Oct 20, 2023 | 3.6000 | 3.7500 | 3.4500 | 3.7000 | 3.7000 | 17,640 |
Oct 19, 2023 | 3.6000 | 3.7500 | 3.5000 | 3.5500 | 3.5500 | 28,300 |
Oct 18, 2023 | 3.7000 | 3.7500 | 3.4500 | 3.7500 | 3.7500 | 246,240 |
Oct 17, 2023 | 3.4000 | 3.5000 | 3.3500 | 3.4000 | 3.4000 | 8,120 |
Oct 16, 2023 | 3.5000 | 3.6500 | 3.3500 | 3.5000 | 3.5000 | 8,640 |
Oct 13, 2023 | 3.7500 | 3.7500 | 3.3500 | 3.4000 | 3.4000 | 19,660 |
Oct 12, 2023 | 3.7500 | 3.7500 | 3.5000 | 3.5500 | 3.5500 | 10,320 |
Oct 11, 2023 | 3.7500 | 3.7500 | 3.6000 | 3.6500 | 3.6500 | 7,560 |
Oct 10, 2023 | 3.6500 | 3.7500 | 3.6000 | 3.7000 | 3.7000 | 9,680 |
Oct 9, 2023 | 3.7000 | 3.7500 | 3.6500 | 3.7500 | 3.7500 | 3,440 |
Oct 6, 2023 | 3.7500 | 3.7500 | 3.7000 | 3.7000 | 3.7000 | 2,060 |
Oct 5, 2023 | 3.7500 | 3.7500 | 3.6500 | 3.6500 | 3.6500 | 6,620 |
Oct 4, 2023 | 3.7000 | 3.8500 | 3.7000 | 3.7500 | 3.7500 | 5,900 |
Oct 3, 2023 | 3.8000 | 3.9000 | 3.7500 | 3.8000 | 3.8000 | 5,480 |
Oct 2, 2023 | 3.8500 | 3.9000 | 3.8000 | 3.8500 | 3.8500 | 12,360 |
Sep 29, 2023 | 3.9000 | 4.0000 | 3.8000 | 3.8000 | 3.8000 | 4,640 |
Sep 28, 2023 | 3.9000 | 4.0000 | 3.7500 | 3.8500 | 3.8500 | 13,200 |
Sep 27, 2023 | 4.1000 | 4.2500 | 3.8500 | 4.0000 | 4.0000 | 4,640 |
Sep 26, 2023 | 4.0500 | 4.2500 | 4.0500 | 4.1000 | 4.1000 | 5,440 |
Sep 25, 2023 | 4.0000 | 4.0500 | 3.9000 | 4.0500 | 4.0500 | 9,380 |
Sep 22, 2023 | 4.2000 | 4.2500 | 4.0500 | 4.1500 | 4.1500 | 3,680 |
Sep 21, 2023 | 4.4000 | 4.4000 | 4.0000 | 4.2000 | 4.2000 | 8,460 |
Sep 20, 2023 | 4.4000 | 4.4500 | 4.1000 | 4.3000 | 4.3000 | 9,420 |
Sep 19, 2023 | 4.3000 | 4.4500 | 4.3000 | 4.3000 | 4.3000 | 5,820 |
Sep 18, 2023 | 4.4500 | 4.5000 | 4.2000 | 4.4000 | 4.4000 | 18,720 |
Sep 15, 2023 | 4.1500 | 4.6500 | 4.1500 | 4.3500 | 4.3500 | 38,540 |
Sep 14, 2023 | 4.2500 | 4.5000 | 4.1000 | 4.2000 | 4.2000 | 27,460 |
Sep 13, 2023 | 4.1000 | 4.3500 | 4.0500 | 4.2500 | 4.2500 | 44,020 |
Sep 12, 2023 | 4.1000 | 4.5000 | 3.5500 | 4.2000 | 4.2000 | 506,140 |
Sep 11, 2023 | 4.0000 | 4.2500 | 3.8500 | 4.2000 | 4.2000 | 51,720 |
Sep 8, 2023 | 4.0000 | 4.0500 | 3.8500 | 4.0000 | 4.0000 | 2,200 |
Sep 7, 2023 | 4.1000 | 4.1000 | 3.7000 | 4.0000 | 4.0000 | 5,080 |
Sep 6, 2023 | 4.2000 | 4.2500 | 3.9500 | 4.0000 | 4.0000 | 7,860 |
Sep 5, 2023 | 4.2000 | 4.3500 | 4.0000 | 4.1500 | 4.1500 | 10,540 |
Sep 1, 2023 | 4.2000 | 4.2500 | 4.0000 | 4.2500 | 4.2500 | 27,120 |
Aug 31, 2023 | 3.7500 | 4.0000 | 3.7500 | 4.0000 | 4.0000 | 15,260 |
Aug 30, 2023 | 3.6500 | 3.7500 | 3.5500 | 3.7000 | 3.7000 | 14,960 |
Aug 29, 2023 | 3.5500 | 3.6500 | 3.4500 | 3.6500 | 3.6500 | 10,740 |
Aug 28, 2023 | 3.5000 | 3.5500 | 3.5000 | 3.5000 | 3.5000 | 5,920 |
Aug 25, 2023 | 3.5500 | 3.6000 | 3.4500 | 3.6000 | 3.6000 | 2,120 |
Aug 24, 2023 | 3.5000 | 3.6000 | 3.5000 | 3.5000 | 3.5000 | 10,180 |
Aug 23, 2023 | 3.6000 | 3.6000 | 3.5000 | 3.5500 | 3.5500 | 5,380 |
Aug 22, 2023 | 3.6000 | 3.6000 | 3.4500 | 3.5000 | 3.5000 | 6,320 |
Aug 21, 2023 | 3.5000 | 3.6000 | 3.4500 | 3.6000 | 3.6000 | 6,260 |
Aug 18, 2023 | 3.6500 | 3.7000 | 3.5000 | 3.5000 | 3.5000 | 6,200 |
Aug 17, 2023 | 3.6000 | 3.7000 | 3.5000 | 3.5500 | 3.5500 | 10,260 |
Aug 16, 2023 | 3.7500 | 3.7500 | 3.5500 | 3.6000 | 3.6000 | 7,940 |
Aug 15, 2023 | 3.5500 | 3.6000 | 3.5000 | 3.5500 | 3.5500 | 14,160 |
Aug 14, 2023 | 3.5500 | 3.7500 | 3.4500 | 3.5500 | 3.5500 | 23,860 |
Aug 11, 2023 | 3.8000 | 3.8000 | 3.5500 | 3.6500 | 3.6500 | 6,560 |
Aug 10, 2023 | 3.6500 | 3.8500 | 3.5500 | 3.8000 | 3.8000 | 15,900 |
Aug 9, 2023 | 3.8500 | 4.0000 | 3.6000 | 3.6500 | 3.6500 | 27,360 |
Aug 8, 2023 | 3.8500 | 4.0500 | 3.5500 | 3.8000 | 3.8000 | 20,640 |
Aug 7, 2023 | 3.9500 | 4.1500 | 3.8500 | 3.8500 | 3.8500 | 16,780 |
Aug 4, 2023 | 4.2000 | 4.2000 | 3.8500 | 3.9500 | 3.9500 | 22,100 |
Aug 3, 2023 | 4.2500 | 4.2500 | 4.0000 | 4.0000 | 4.0000 | 8,640 |
Aug 2, 2023 | 4.0000 | 4.2500 | 4.0000 | 4.1500 | 4.1500 | 12,200 |
Aug 1, 2023 | 4.2000 | 4.2000 | 4.0500 | 4.1500 | 4.1500 | 6,040 |
Jul 31, 2023 | 4.1000 | 4.2500 | 4.1000 | 4.2000 | 4.2000 | 5,680 |
Jul 28, 2023 | 4.2500 | 4.2500 | 4.1500 | 4.1500 | 4.1500 | 10,000 |
Jul 27, 2023 | 4.2000 | 4.3000 | 4.0500 | 4.1000 | 4.1000 | 10,660 |
Jul 26, 2023 | 4.4500 | 4.4500 | 4.1500 | 4.2500 | 4.2500 | 12,120 |
Jul 25, 2023 | 4.4500 | 4.4500 | 4.2500 | 4.2500 | 4.2500 | 14,560 |
Jul 24, 2023 | 4.5500 | 4.5500 | 4.4000 | 4.4500 | 4.4500 | 11,180 |
Jul 21, 2023 | 4.7000 | 4.7000 | 4.5000 | 4.6000 | 4.6000 | 8,920 |
Jul 20, 2023 | 4.6000 | 4.7500 | 4.6000 | 4.6500 | 4.6500 | 16,800 |
Jul 19, 2023 | 4.5500 | 4.7000 | 4.5500 | 4.6500 | 4.6500 | 18,320 |
Jul 18, 2023 | 4.5500 | 4.7500 | 4.5500 | 4.6000 | 4.6000 | 18,860 |
Jul 17, 2023 | 4.5500 | 4.6000 | 4.5000 | 4.6000 | 4.6000 | 11,300 |
Jul 14, 2023 | 4.5500 | 4.6000 | 4.5000 | 4.5500 | 4.5500 | 5,200 |
Jul 13, 2023 | 4.4500 | 4.5500 | 4.4000 | 4.4000 | 4.4000 | 10,100 |
Jul 12, 2023 | 4.5000 | 4.5500 | 4.4000 | 4.5500 | 4.5500 | 7,820 |
Jul 11, 2023 | 4.5500 | 4.6000 | 4.5000 | 4.5500 | 4.5500 | 8,980 |
Jul 10, 2023 | 4.5000 | 4.6000 | 4.5000 | 4.6000 | 4.6000 | 20,720 |
Jul 7, 2023 | 4.4500 | 4.5000 | 4.3500 | 4.5000 | 4.5000 | 5,900 |
Jul 6, 2023 | 4.4500 | 4.4500 | 4.3000 | 4.3500 | 4.3500 | 16,000 |
Jul 5, 2023 | 4.4500 | 4.4500 | 4.2500 | 4.4500 | 4.4500 | 11,620 |
Jul 3, 2023 | 4.1500 | 4.5000 | 4.1500 | 4.4500 | 4.4500 | 10,060 |
Jun 30, 2023 | 4.0500 | 4.2500 | 4.0500 | 4.1500 | 4.1500 | 8,080 |
Jun 29, 2023 | 4.1000 | 4.2500 | 4.1000 | 4.1500 | 4.1500 | 10,620 |
Jun 28, 2023 | 4.0500 | 4.2000 | 4.0000 | 4.2000 | 4.2000 | 23,120 |
Jun 27, 2023 | 4.1000 | 4.1000 | 3.9000 | 4.0000 | 4.0000 | 16,260 |
Jun 26, 2023 | 4.3500 | 4.4500 | 3.9000 | 4.0000 | 4.0000 | 40,080 |
Jun 23, 2023 | 4.5000 | 4.5000 | 4.2000 | 4.4000 | 4.4000 | 13,720 |
Jun 22, 2023 | 4.7000 | 4.7000 | 4.4000 | 4.5000 | 4.5000 | 25,060 |
Jun 21, 2023 | 4.7000 | 4.8000 | 4.6500 | 4.7000 | 4.7000 | 12,800 |
Jun 20, 2023 | 4.9000 | 4.9500 | 4.6500 | 4.7500 | 4.7500 | 28,580 |
Jun 16, 2023 | 4.7000 | 4.9500 | 4.7000 | 4.8500 | 4.8500 | 15,360 |
Jun 15, 2023 | 4.7500 | 4.9500 | 4.7500 | 4.9500 | 4.9500 | 13,600 |
Jun 14, 2023 | 4.9500 | 5.0000 | 4.9000 | 4.9500 | 4.9500 | 11,760 |
Jun 13, 2023 | 5.0500 | 5.1500 | 4.9000 | 5.0500 | 5.0500 | 13,760 |
Jun 12, 2023 | 4.8500 | 5.0000 | 4.8000 | 4.9500 | 4.9500 | 10,340 |
Jun 9, 2023 | 4.9500 | 4.9500 | 4.9000 | 4.9000 | 4.9000 | 9,600 |
Jun 8, 2023 | 4.8500 | 4.9500 | 4.8000 | 4.9500 | 4.9500 | 11,700 |
Jun 7, 2023 | 4.7500 | 4.9500 | 4.7500 | 4.9000 | 4.9000 | 23,680 |
Jun 6, 2023 | 4.7500 | 4.8500 | 4.7500 | 4.8000 | 4.8000 | 9,740 |
Jun 5, 2023 | 4.7000 | 4.8000 | 4.7000 | 4.8000 | 4.8000 | 11,500 |
Jun 2, 2023 | 4.7500 | 4.8000 | 4.7000 | 4.7500 | 4.7500 | 8,380 |
Jun 1, 2023 | 4.7500 | 4.8500 | 4.6500 | 4.8000 | 4.8000 | 14,240 |
May 31, 2023 | 4.8500 | 4.9000 | 4.7500 | 4.8000 | 4.8000 | 4,780 |
May 30, 2023 | 4.8000 | 4.9500 | 4.6500 | 4.8500 | 4.8500 | 19,940 |
May 26, 2023 | 4.8500 | 4.9500 | 4.7500 | 4.8000 | 4.8000 | 20,400 |
May 25, 2023 | 5.0500 | 5.1000 | 4.7500 | 4.9500 | 4.9500 | 27,840 |
May 24, 2023 | 5.1500 | 5.2500 | 4.9500 | 5.1500 | 5.1500 | 54,020 |
May 23, 2023 | 5.5000 | 5.9000 | 5.0000 | 5.1500 | 5.1500 | 275,100 |
May 22, 2023 | 4.9500 | 5.2500 | 4.9000 | 5.1500 | 5.1500 | 29,920 |
May 19, 2023 | 4.7000 | 4.9500 | 4.7000 | 4.9000 | 4.9000 | 19,460 |
May 18, 2023 | 4.8000 | 4.9000 | 4.7000 | 4.7500 | 4.7500 | 17,840 |
May 17, 2023 | 4.8000 | 4.8500 | 4.6500 | 4.7000 | 4.7000 | 7,580 |
May 16, 2023 | 4.8500 | 4.8500 | 4.6500 | 4.7500 | 4.7500 | 16,100 |
May 15, 2023 | 4.8500 | 4.8500 | 4.7000 | 4.7500 | 4.7500 | 8,640 |
May 12, 2023 | 4.9500 | 4.9500 | 4.6500 | 4.7500 | 4.7500 | 10,840 |
May 11, 2023 | 4.8500 | 4.9500 | 4.7500 | 4.8500 | 4.8500 | 8,280 |
May 10, 2023 | 4.8500 | 5.0000 | 4.7000 | 4.9000 | 4.9000 | 23,060 |
May 9, 2023 | 4.6500 | 5.6500 | 4.6500 | 5.0000 | 5.0000 | 102,380 |
May 8, 2023 | 4.6500 | 4.7500 | 4.6000 | 4.6500 | 4.6500 | 11,060 |
May 5, 2023 | 4.6500 | 4.8500 | 4.6000 | 4.6500 | 4.6500 | 15,980 |
May 4, 2023 | 4.6500 | 4.8500 | 4.5500 | 4.7000 | 4.7000 | 29,080 |
May 3, 2023 | 4.7000 | 4.9000 | 4.5000 | 4.7000 | 4.7000 | 27,300 |
May 2, 2023 | 4.9000 | 4.9500 | 4.6500 | 4.7000 | 4.7000 | 20,900 |
May 1, 2023 | 4.9000 | 5.0500 | 4.7500 | 4.8000 | 4.8000 | 21,420 |
Apr 28, 2023 | 4.7500 | 5.0000 | 4.7500 | 4.9000 | 4.9000 | 21,860 |
Apr 27, 2023 | 4.9500 | 5.0500 | 4.7500 | 4.8000 | 4.8000 | 25,840 |
Apr 26, 2023 | 5.4000 | 5.5500 | 4.7500 | 4.9500 | 4.9500 | 64,560 |
Apr 25, 2023 | 5.5000 | 5.6000 | 5.2000 | 5.3000 | 5.3000 | 54,980 |
Related Tickers
PRE Prenetics Global Limited
4.7900
+4.81%
IMMNOV.ST Immunovia AB (publ)
2.1000
+9.72%
ISPC iSpecimen Inc.
0.2778
-5.86%
STIM Neuronetics, Inc.
3.7500
-2.85%
APDN Applied DNA Sciences, Inc.
0.2388
-17.66%
BIAF bioAffinity Technologies, Inc.
2.4500
-5.41%
CNTG Centogene N.V.
0.4610
-3.96%
ENZ Enzo Biochem, Inc.
1.0600
-2.75%
NDRA ENDRA Life Sciences Inc.
0.2599
+2.16%
TTOO T2 Biosystems, Inc.
2.7600
+1.47%