Genetic Tech Spn ADR (NQ: GENE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	22.40	22.40	20.60	21.80	5,030	-0.60(-2.68%)
Sep 27, 2018	22.20	22.40	21.82	22.40	1,645	+0.40(+1.82%)
Sep 26, 2018	22.00	22.79	22.00	22.00	1,705	-0.30(-1.35%)
Sep 25, 2018	23.00	23.40	22.20	22.30	2,957	-0.10(-0.45%)
Sep 24, 2018	22.60	23.00	22.00	22.40	3,509	+0.60(+2.75%)
Sep 21, 2018	22.20	22.60	21.80	21.80	2,410	-0.40(-1.80%)
Sep 20, 2018	22.00	22.40	21.60	22.20	2,613	+0.60(+2.78%)
Sep 19, 2018	21.60	22.00	21.40	21.60	2,585	-0.40(-1.82%)
Sep 18, 2018	22.20	22.20	21.60	22.00	2,444	+0.60(+2.80%)
Sep 17, 2018	22.40	22.40	21.40	21.40	2,877	-0.20(-0.93%)
Sep 14, 2018	21.40	21.80	21.40	21.60	2,160	+0.20(+0.93%)
Sep 13, 2018	22.00	22.00	21.40	21.40	2,082	-0.60(-2.73%)
Sep 12, 2018	21.80	22.00	21.20	22.00	1,362	+0.40(+1.85%)
Sep 11, 2018	22.20	22.40	21.20	21.60	3,575	-0.40(-1.82%)
Sep 10, 2018	23.40	23.60	21.59	22.00	4,436	+0.60(+2.80%)
Sep 07, 2018	21.80	22.60	21.40	21.40	2,630	-0.07(-0.31%)
Sep 06, 2018	22.80	22.80	21.40	21.47	3,062	-1.33(-5.85%)
Sep 05, 2018	22.20	22.80	21.74	22.80	3,833	+0.80(+3.64%)
Sep 04, 2018	22.80	22.80	21.40	22.00	4,261	-0.60(-2.65%)
Aug 31, 2018		22.60	22.60	22.60	0	-0.40(-1.74%)
Aug 30, 2018	22.40	23.20	22.40	23.00	3,177	+0.40(+1.77%)
Aug 29, 2018	23.40	23.40	22.40	22.60	2,652	-0.60(-2.59%)
Aug 28, 2018	22.60	23.56	22.20	23.20	2,230	+0.80(+3.57%)
Aug 27, 2018	22.60	23.60	22.40	22.40	3,173	-0.20(-0.88%)
Aug 24, 2018	23.00	23.20	22.60	22.60	1,315	-0.20(-0.88%)
Aug 23, 2018	24.00	24.00	22.60	22.80	3,623	-1.00(-4.20%)
Aug 22, 2018	24.40	24.40	23.20	23.80	2,650	-0.20(-0.83%)
Aug 21, 2018	23.00	24.40	22.40	24.00	7,784	+1.80(+8.11%)
Aug 20, 2018	23.00	23.20	22.20	22.20	2,640	-0.80(-3.48%)
Aug 17, 2018	22.60	23.20	22.20	23.00	3,535	+0.40(+1.77%)
Aug 16, 2018	22.40	23.00	22.20	22.60	7,091	+1.20(+5.61%)
Aug 15, 2018	21.80	22.20	21.20	21.40	1,817	-0.60(-2.73%)
Aug 14, 2018	22.00	22.55	21.40	22.00	3,443	+0.20(+0.92%)
Aug 13, 2018	23.00	23.00	21.60	21.80	3,072	-1.20(-5.22%)
Aug 10, 2018	22.80	23.40	22.40	23.00	1,515	+0.00(+0.00%)
Aug 09, 2018	22.80	23.00	22.00	23.00	3,071	+0.20(+0.88%)
Aug 08, 2018	22.40	23.60	21.80	22.80	7,770	+0.60(+2.70%)
Aug 07, 2018	22.00	23.00	21.80	22.20	4,343	+0.20(+0.91%)
Aug 06, 2018	22.60	22.60	21.60	22.00	7,800	-0.40(-1.79%)
Aug 03, 2018	22.80	23.40	22.40	22.40	3,470	-0.60(-2.61%)
Aug 02, 2018	23.20	23.36	22.20	23.00	7,647	-0.20(-0.86%)
Aug 01, 2018	24.00	24.20	22.80	23.20	6,412	-0.40(-1.69%)
Jul 31, 2018	22.80	24.60	22.60	23.60	15,655	+0.80(+3.51%)
Jul 30, 2018	22.40	23.60	22.40	22.80	7,930	-0.20(-0.87%)
Jul 27, 2018	24.80	24.80	23.00	23.00	3,725	-2.00(-8.00%)
Jul 26, 2018		25.00	24.00	25.00	8,850	+1.00(+4.17%)
Jul 25, 2018	24.00	25.20	24.00	24.00	10,654	-1.00(-4.00%)
Jul 24, 2018	25.20	26.40	25.00	25.00	8,246	-0.40(-1.57%)
Jul 23, 2018	26.80	26.80	25.00	25.40	5,930	-1.06(-3.99%)
Jul 20, 2018	26.20	26.71	26.00	26.46	4,934	+0.06(+0.23%)
Jul 19, 2018	26.60	27.00	25.80	26.39	9,220	-0.01(-0.02%)
Jul 18, 2018	26.40	27.00	25.20	26.40	14,323	-0.20(-0.75%)
Jul 17, 2018	27.60	28.00	25.20	26.60	88,918	-3.00(-10.14%)
Jul 16, 2018	28.80	40.80	27.40	29.60	1,233,784	+7.80(+35.78%)
Jul 13, 2018	21.80	21.80	21.00	21.80	1,760	+0.60(+2.83%)
Jul 12, 2018	21.40	21.80	20.60	21.20	1,641	-0.60(-2.75%)
Jul 11, 2018	21.20	21.80	20.60	21.80	2,119	+0.60(+2.83%)
Jul 10, 2018	21.80	21.80	20.80	21.20	1,911	+0.00(+0.00%)
Jul 09, 2018	21.40	22.00	21.00	21.20	2,459	+0.20(+0.95%)
Jul 06, 2018	21.00	21.78	20.80	21.00	2,910	+0.00(+0.00%)
Jul 05, 2018	20.60	21.20	20.40	21.00	2,615	+0.60(+2.94%)
Jul 03, 2018		20.40	20.40	20.40	0	+1.20(+6.25%)
Jul 02, 2018	19.95	21.00	18.60	19.20	2,580	-0.60(-3.02%)
Jun 29, 2018	19.60	19.80	19.20	19.80	4,815	+0.60(+3.11%)
Jun 28, 2018	19.00	19.20	18.60	19.20	1,638	+0.44(+2.37%)
Jun 27, 2018	20.60	20.60	18.60	18.76	9,271	-2.04(-9.83%)
Jun 26, 2018	21.00	21.00	20.60	20.80	2,877	+0.20(+0.97%)
Jun 25, 2018	20.80	21.20	20.20	20.60	5,693	-0.60(-2.83%)
Jun 22, 2018	21.60	21.60	21.00	21.20	1,560	-0.40(-1.85%)
Jun 21, 2018	21.40	21.82	21.40	21.60	1,262	+0.20(+0.93%)
Jun 20, 2018	21.60	22.00	21.40	21.40	998	-0.60(-2.73%)
Jun 19, 2018	22.20	23.00	21.00	22.00	2,907	+0.60(+2.80%)
Jun 18, 2018	22.20	22.20	21.20	21.40	2,128	-0.60(-2.73%)
Jun 15, 2018		22.20	22.20	22.00	1,968	-0.20(-0.90%)
Jun 14, 2018	23.40	23.40	22.00	22.20	2,124	-0.20(-0.89%)
Jun 13, 2018	23.40	23.40	22.40	22.40	1,798	-1.00(-4.27%)
Jun 12, 2018	22.80	23.80	22.80	23.40	4,037	+0.80(+3.54%)
Jun 11, 2018	22.80	23.25	22.40	22.60	1,425	-0.60(-2.59%)
Jun 08, 2018	22.80	23.34	22.40	23.20	4,523	+0.80(+3.57%)
Jun 07, 2018	23.20	24.18	22.00	22.40	4,594	+0.40(+1.82%)
Jun 06, 2018	22.40	23.20	22.00	22.00	2,018	-0.80(-3.51%)
Jun 05, 2018	22.00	24.00	22.00	22.80	3,601	+1.20(+5.56%)
Jun 04, 2018	21.80	23.07	21.40	21.60	4,059	-0.80(-3.57%)
Jun 01, 2018	22.80	23.38	22.20	22.40	924	-0.20(-0.88%)
May 31, 2018	23.00	23.40	21.40	22.60	3,122	+0.20(+0.89%)
May 30, 2018	24.00	24.00	20.60	22.40	7,725	-1.00(-4.27%)
May 29, 2018	24.60	24.60	22.95	23.40	3,263	-0.80(-3.31%)
May 25, 2018		24.20	24.20	24.20	0	-0.20(-0.82%)
May 24, 2018	25.00	25.00	24.40	24.40	2,573	-0.60(-2.40%)
May 23, 2018	25.00	25.20	24.60	25.00	1,414	+0.60(+2.46%)
May 22, 2018	25.00	25.40	24.40	24.40	1,801	-0.60(-2.40%)
May 21, 2018	25.20	25.98	24.80	25.00	3,254	-0.00(-0.01%)
May 18, 2018	25.40	25.40	24.27	25.00	2,621	-0.40(-1.57%)
May 17, 2018	26.00	26.00	24.40	25.40	3,103	+0.60(+2.42%)
May 16, 2018	27.00	27.00	24.80	24.80	6,047	-2.00(-7.46%)
May 15, 2018	24.60	27.60	24.00	26.80	7,753	+2.40(+9.84%)
May 14, 2018	24.20	24.80	24.00	24.40	802	+0.40(+1.67%)
May 11, 2018	23.60	24.60	23.60	24.00	1,414	+0.40(+1.69%)
May 10, 2018	23.60	24.00	23.60	23.60	1,458	+0.00(+0.00%)
May 09, 2018	22.80	26.40	22.80	23.60	2,667	-0.20(-0.84%)
May 08, 2018	24.60	25.00	23.60	23.80	1,521	-0.40(-1.65%)
May 07, 2018	24.60	25.20	23.60	24.20	802	-0.20(-0.82%)
May 04, 2018	23.23	25.46	23.20	24.40	1,918	+1.20(+5.17%)
May 03, 2018	24.60	25.13	23.20	23.20	2,398	-1.60(-6.45%)
May 02, 2018	24.20	25.40	24.07	24.80	1,321	+0.40(+1.64%)
May 01, 2018	25.20	25.80	24.40	24.40	3,634	-0.60(-2.40%)
Apr 30, 2018	25.20	26.44	24.02	25.00	10,627	+0.00(+0.00%)
Apr 27, 2018	25.20	25.60	24.40	25.00	1,290	-0.20(-0.79%)
Apr 26, 2018	25.40	26.00	25.00	25.20	3,887	+0.00(+0.00%)
Apr 25, 2018	24.60	25.80	24.60	25.20	939	+0.32(+1.29%)
Apr 24, 2018	25.60	26.20	24.88	24.88	2,242	-0.72(-2.81%)
Apr 23, 2018	25.80	26.70	25.00	25.60	2,325	-0.87(-3.28%)
Apr 20, 2018	26.80	27.00	26.00	26.47	2,499	-0.33(-1.24%)
Apr 19, 2018	27.64	28.00	26.80	26.80	2,569	-0.40(-1.47%)
Apr 18, 2018	26.80	28.20	26.60	27.20	2,498	+0.17(+0.61%)
Apr 17, 2018	27.40	27.60	27.00	27.03	1,605	-0.37(-1.34%)
Apr 16, 2018	28.20	28.20	27.20	27.40	3,423	-0.80(-2.84%)
Apr 13, 2018	28.40	28.40	27.20	28.20	5,261	+0.60(+2.17%)
Apr 12, 2018	26.80	28.40	26.80	27.60	5,024	-0.40(-1.43%)
Apr 11, 2018	24.20	29.40	24.20	28.00	19,567	+4.00(+16.67%)
Apr 10, 2018	24.60	24.73	23.02	24.00	3,309	+0.40(+1.69%)
Apr 09, 2018	22.80	24.00	22.78	23.60	3,155	+1.00(+4.42%)
Apr 06, 2018	22.40	22.60	22.20	22.60	415	+0.40(+1.80%)
Apr 05, 2018	23.00	23.11	22.20	22.20	1,138	-0.20(-0.89%)
Apr 04, 2018	21.80	23.00	20.52	22.40	893	+0.60(+2.75%)
Apr 03, 2018	21.05	22.00	20.60	21.80	1,768	+1.00(+4.81%)
Apr 02, 2018	21.00	21.41	20.42	20.80	581	+0.01(+0.07%)
Mar 29, 2018		20.79	20.79	20.79	0	-1.81(-8.03%)
Mar 28, 2018	23.00	23.00	22.00	22.60	5,996	-0.40(-1.74%)
Mar 27, 2018	24.80	24.80	23.00	23.00	1,568	-1.80(-7.26%)
Mar 26, 2018	24.60	24.80	23.60	24.80	3,159	+0.60(+2.48%)
Mar 23, 2018	25.20	25.20	23.80	24.20	5,251	-0.80(-3.20%)
Mar 22, 2018	25.80	26.20	24.62	25.00	2,319	-0.60(-2.34%)
Mar 21, 2018	25.80	28.19	25.20	25.60	2,081	+0.60(+2.40%)
Mar 20, 2018	25.40	26.60	25.00	25.00	2,235	-1.00(-3.85%)
Mar 19, 2018	25.20	27.00	24.40	26.00	3,995	+1.00(+4.00%)
Mar 16, 2018	24.20	25.40	23.80	25.00	6,132	+1.00(+4.17%)
Mar 15, 2018	24.40	25.40	24.00	24.00	3,588	-0.80(-3.23%)
Mar 14, 2018	26.00	26.99	24.80	24.80	4,228	-1.80(-6.77%)
Mar 13, 2018	27.00	27.80	26.20	26.60	2,996	-0.20(-0.75%)
Mar 12, 2018	27.20	27.20	26.00	26.80	3,541	-0.20(-0.74%)
Mar 09, 2018	26.80	27.60	26.00	27.00	4,837	+0.40(+1.50%)
Mar 08, 2018	28.40	29.58	26.00	26.60	7,570	-2.00(-6.99%)
Mar 07, 2018		30.40		28.60	5,658	-1.00(-3.38%)
Mar 06, 2018	27.00	31.80	27.00	29.60	30,167	+5.00(+20.33%)
Mar 05, 2018	23.20	25.80	23.20	24.60	4,262	+0.00(+0.00%)
Mar 02, 2018	27.00	27.58	24.60	24.60	6,835	-3.00(-10.87%)
Mar 01, 2018	28.36	29.00	27.60	27.60	1,553	-1.20(-4.17%)
Feb 28, 2018	28.00	29.00	27.42	28.80	7,377	+0.20(+0.71%)
Feb 27, 2018	31.00	31.20	27.40	28.60	15,810	-2.40(-7.75%)
Feb 26, 2018	33.20	33.60	31.00	31.00	21,040	-2.20(-6.63%)
Feb 23, 2018	31.00	34.00	31.00	33.20	4,774	+2.00(+6.41%)
Feb 22, 2018	34.40	36.60	30.20	31.20	12,110	-3.60(-10.34%)
Feb 21, 2018	33.40	36.60	31.96	34.80	8,220	+1.40(+4.19%)
Feb 20, 2018	32.80	33.80	31.60	33.40	12,224	+2.40(+7.74%)
Feb 16, 2018		31.00	31.00	31.00	0	-0.80(-2.52%)
Feb 15, 2018	34.20	35.00	27.00	31.80	37,234	-5.20(-14.05%)
Jan 29, 2018		37.00	37.00	37.00	0	+0.80(+2.21%)
Jan 26, 2018	36.00	36.60	35.00	36.20	12,142	+1.20(+3.43%)
Jan 25, 2018	36.20	37.60	34.40	35.00	18,523	+0.00(+0.00%)
Jan 24, 2018	34.80	36.00	34.00	35.00	17,358	+1.60(+4.79%)
Jan 23, 2018	33.20	34.08	32.80	33.40	10,591	+0.00(+0.00%)
Jan 22, 2018	34.60	35.00	31.60	33.40	9,233	-1.40(-4.02%)
Jan 19, 2018	35.00	35.58	32.40	34.80	22,525	-0.80(-2.25%)
Jan 18, 2018	37.40	37.40	35.00	35.60	19,007	-1.20(-3.26%)
Jan 17, 2018	36.00	41.00	34.60	36.80	97,063	+1.20(+3.37%)
Jan 16, 2018	36.00	36.00	33.80	35.60	57,887	+2.80(+8.54%)
Jan 12, 2018		32.80	32.80	32.80	0	+1.00(+3.14%)
Jan 11, 2018	32.00	32.80	30.00	31.80	35,031	-1.20(-3.64%)
Jan 10, 2018				33.00	284,904	+4.20(+14.58%)
Jan 09, 2018	30.20	30.60	27.00	28.80	126,546	+3.80(+15.22%)
Jan 08, 2018	25.40	26.00	24.60	25.00	25,564	+0.20(+0.79%)
Jan 05, 2018	25.40	26.40	24.40	24.80	41,196	+1.20(+5.08%)
Jan 04, 2018	23.00	23.80	23.00	23.60	7,535	+0.40(+1.72%)
Jan 03, 2018	24.20	24.40	23.00	23.20	15,361	-1.20(-4.92%)
Jan 02, 2018	23.80	24.03	23.60	24.40	20,415	+1.20(+5.17%)
Dec 29, 2017		23.20	23.20	23.20	0	-0.20(-0.85%)
Dec 28, 2017	23.80	24.00	22.60	23.40	15,648	-0.40(-1.68%)
Dec 27, 2017	23.00	26.80	23.00	23.80	55,418	+1.00(+4.39%)
Dec 26, 2017	24.00	24.00	20.60	22.80	19,309	+1.20(+5.56%)
Dec 22, 2017	23.20	24.40	21.20	21.60	42,742	-2.00(-8.47%)
Dec 21, 2017	33.60	34.40	22.40	23.60	277,002	-11.20(-32.18%)
Dec 20, 2017	18.40	35.80	17.80	34.80	140,242	+15.40(+79.40%)
Dec 19, 2017	18.80	19.40	17.80	19.40	5,155	+0.80(+4.29%)
Dec 18, 2017	19.00	19.00	18.21	18.60	2,212	+0.60(+3.33%)
Dec 15, 2017	18.00	19.40	17.80	18.00	4,420	-0.20(-1.09%)
Dec 14, 2017	19.40	19.40	18.00	18.20	4,972	-0.28(-1.50%)
Dec 13, 2017	19.60	19.60	18.40	18.48	6,706	-1.12(-5.73%)
Dec 12, 2017	18.80	21.18	18.66	19.60	48,028	+1.17(+6.36%)
Dec 11, 2017	17.80	19.00	17.80	18.43	2,665	+0.03(+0.15%)
Dec 08, 2017	19.00	19.00	17.60	18.40	3,260	-0.20(-1.08%)
Dec 07, 2017	18.80	19.80	17.20	18.60	3,158	+0.52(+2.89%)
Dec 06, 2017	20.00	18.03	17.80	18.08	2,914	+0.04(+0.24%)
Dec 05, 2017	18.80	18.80	18.03	18.03	2,347	+0.13(+0.75%)
Dec 04, 2017	19.00	19.40	17.90	17.90	3,352	-1.16(-6.10%)
Dec 01, 2017	17.40	19.20	17.40	19.06	5,683	+0.58(+3.15%)
Nov 30, 2017	18.60	19.20	18.46	18.48	3,019	-0.91(-4.69%)
Nov 29, 2017	18.60	19.40	18.40	19.39	3,632	-0.01(-0.05%)
Nov 28, 2017	21.40	22.40	18.40	19.40	15,783	-2.39(-10.95%)
Nov 27, 2017	20.80	22.07	20.60	21.79	19,485	+1.61(+7.96%)
Nov 24, 2017	19.00	20.40	19.00	20.18	12,880	+1.58(+8.49%)
Nov 22, 2017	18.40	19.59	17.23	18.60	14,764	+0.60(+3.33%)
Nov 21, 2017	16.40	18.00	16.40	18.00	5,390	+1.00(+5.88%)
Nov 20, 2017	17.40	17.40	16.50	17.00	4,120	+0.24(+1.43%)
Nov 17, 2017	16.60	17.40	16.40	16.76	12,815	+0.34(+2.08%)
Nov 16, 2017	15.70	17.44	15.70	16.42	18,952	+0.58(+3.65%)
Nov 15, 2017	16.00	16.20	15.80	15.84	3,196	-0.36(-2.21%)
Nov 14, 2017	16.00	17.40	15.80	16.20	10,682	+0.55(+3.49%)
Nov 13, 2017	16.50	16.50	15.60	15.65	1,582	-0.34(-2.15%)
Nov 10, 2017	15.84	16.20	15.84	16.00	1,680	+0.16(+0.98%)
Nov 09, 2017	16.00	16.69	15.60	15.84	4,271	-0.35(-2.15%)
Nov 08, 2017	15.57	16.19	15.57	16.19	1,847	+0.19(+1.17%)
Nov 07, 2017	15.40	16.00	15.00	16.00	3,915	+0.20(+1.27%)
Nov 06, 2017	16.40	16.40	15.60	15.80	1,427	-0.20(-1.25%)
Nov 03, 2017	16.20	16.80	15.59	16.00	4,022	-0.23(-1.39%)
Nov 02, 2017	16.60	16.88	16.23	16.23	3,461	+0.03(+0.17%)
Nov 01, 2017	16.40	16.50	15.60	16.20	4,819	+0.40(+2.52%)
Oct 31, 2017	16.60	16.60	15.40	15.80	4,553	+0.20(+1.28%)
Oct 30, 2017	17.00	17.05	15.60	15.60	10,922	-1.20(-7.14%)
Oct 27, 2017	18.18	18.18	16.00	16.80	5,877	-0.52(-3.00%)
Oct 26, 2017	17.60	18.14	17.00	17.32	7,133	-0.42(-2.37%)
Oct 25, 2017	18.20	18.68	17.60	17.74	2,914	-0.46(-2.54%)
Oct 24, 2017	18.20	19.00	17.09	18.20	12,566	+0.00(+0.02%)
Oct 23, 2017	19.36	19.36	17.60	18.20	4,500	-0.24(-1.31%)
Oct 20, 2017	19.20	19.20	18.20	18.44	1,948	-0.06(-0.32%)
Oct 19, 2017	19.40	19.40	18.21	18.50	3,768	-0.31(-1.65%)
Oct 18, 2017	18.79	19.00	18.00	18.81	9,582	-0.13(-0.69%)
Oct 17, 2017	18.80	19.90	18.60	18.94	2,126	-0.56(-2.87%)
Oct 16, 2017	18.60	19.50	18.55	19.50	5,494	+0.40(+2.09%)
Oct 13, 2017	20.20	21.40	18.80	19.10	11,708	-1.49(-7.22%)
Oct 12, 2017	21.60	21.60	20.20	20.59	10,102	+0.19(+0.91%)
Oct 11, 2017	20.60	21.80	20.20	20.40	10,372	+0.20(+0.99%)
Oct 10, 2017	23.80	23.80	20.00	20.20	24,044	-1.80(-8.18%)
Oct 09, 2017	19.40	22.80	19.00	22.00	35,600	+3.40(+18.28%)
Oct 06, 2017	19.00	19.20	18.60	18.60	7,803	-0.60(-3.15%)
Oct 05, 2017	20.20	20.60	18.00	19.20	24,393	-0.20(-1.01%)
Oct 04, 2017	17.20	25.60	17.20	19.40	151,088	+2.00(+11.48%)
Oct 03, 2017	17.60	18.00	17.20	17.40	2,191	-0.40(-2.24%)