U.S. markets close in 6 hours 2 minutes

Genetic Technologies Limited (GENE)

NasdaqCM - NasdaqCM Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
2.3400-0.0600 (-2.44%)
A partir del 09:47AM EDT. Mercado abierto.
Periodo de tiempo:
24 abr 2023 - 24 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
24 abr 20242.42002.45712.34002.34002.34001,556
23 abr 20242.41002.44002.26002.39002.390017,600
22 abr 20242.29002.41002.19002.37002.370023,500
19 abr 20242.40002.47002.13002.32002.320064,300
18 abr 20243.15003.20002.30002.44002.440089,600
17 abr 20243.28003.28003.10003.16003.160013,500
16 abr 20243.27003.30003.05003.17003.170028,300
15 abr 20243.38003.38003.21003.27003.270015,800
12 abr 20243.35003.59003.20003.32003.320041,800
11 abr 20243.05003.20003.00003.20003.200044,700
10 abr 20243.00003.03002.89002.96002.960037,500
09 abr 20242.92002.94002.86002.88002.88009,800
08 abr 20242.87002.87002.82002.82002.82003,700
05 abr 20242.90002.90002.71002.78002.78008,800
04 abr 20242.85002.89002.70002.82002.820043,300
03 abr 20242.71002.90002.69002.79002.790034,500
02 abr 20242.95002.95002.70002.71002.710035,100
01 abr 20242.95002.95002.79002.84002.840022,300
28 mar 20242.80002.94002.80002.89002.890016,100
27 mar 20242.80002.84002.73002.81002.810036,500
26 mar 20242.53002.71002.53002.71002.710034,400
25 mar 20242.70002.75002.48002.56002.560037,400
22 mar 20242.53002.90002.46002.67002.6700145,700
21 mar 20242.72002.73002.36002.50002.500093,200
20 mar 20242.77002.77002.65002.69002.690028,400
19 mar 20242.60002.70002.56002.70002.700011,400
18 mar 20242.65002.78002.61002.71002.710026,800
15 mar 20242.62002.74002.62002.69002.690023,200
14 mar 20242.63002.63002.54002.61002.610017,200
13 mar 20242.64002.65002.48002.58002.580014,400
12 mar 20242.64002.69002.49002.57002.570016,400
11 mar 20242.76002.76002.51002.66002.66009,800
08 mar 20242.90002.94002.52002.75002.750031,500
07 mar 20242.94002.97002.77002.77002.770023,900
06 mar 20242.71002.90002.66002.88002.880050,900
05 mar 20242.69002.69002.49002.58002.580036,400
04 mar 20242.61002.72002.53002.67002.670084,300
01 mar 20242.28002.38002.15002.33002.330050,700
29 feb 20242.00002.15001.96002.13002.130058,300
28 feb 20242.10002.15001.89001.97001.9700102,700
27 feb 20241.96002.00001.84001.94001.9400186,600
26 feb 20241.96002.00001.80001.90001.900023,700
23 feb 20241.95002.05001.95001.95001.95002,000
22 feb 20241.97001.97001.90001.95001.95009,500
21 feb 20242.01002.01001.97001.97001.97003,600
20 feb 20242.09002.10001.93001.96001.960031,100
16 feb 20242.06002.08001.99002.00002.000011,000
15 feb 20241.96002.09001.96002.08002.08007,800
14 feb 20242.01002.04001.97001.99001.99005,300
13 feb 20241.94002.03001.94001.99001.990013,200
12 feb 20241.98002.00001.96002.00002.00004,700
09 feb 20241.90001.96001.88001.93001.930012,500
08 feb 20241.95001.98001.83001.90001.90004,600
07 feb 20241.91001.97001.90001.92001.920011,600
06 feb 20242.00002.00001.90001.90001.90005,700
05 feb 20241.94002.00001.88001.93001.930010,300
02 feb 20242.01002.10001.92001.96001.96006,800
01 feb 20241.99002.04001.91002.04002.04004,500
31 ene 20242.09002.09001.87001.95001.950017,200
30 ene 20242.00002.05001.91001.96001.960015,600
29 ene 20242.10002.10001.96002.05002.05007,100
26 ene 20241.99002.20001.99002.10002.100015,800
25 ene 20242.13002.13002.02002.03002.030010,100
24 ene 20242.20002.20002.04002.09002.09006,100
23 ene 20241.93002.14001.93002.06002.06009,500
22 ene 20241.94001.94001.83001.92001.920015,700
19 ene 20241.94001.94001.85001.86001.860010,200
18 ene 20242.18002.28001.81001.85001.850039,400
17 ene 20242.23002.31002.12002.15002.150032,300
16 ene 20242.29002.42002.24002.26002.260016,800
12 ene 20242.42002.42002.33002.38002.380011,600
11 ene 20242.57002.57002.41002.43002.430018,700
10 ene 20242.54002.63002.54002.58002.580010,400
09 ene 20242.64002.69002.52002.63002.630013,500
08 ene 20242.63002.67002.51002.64002.640021,100
05 ene 20242.72002.76002.56002.63002.630021,900
04 ene 20242.72002.72002.43002.65002.650012,300
03 ene 20242.57002.80002.56002.70002.700070,900
02 ene 20242.48002.64002.48002.58002.580062,400
29 dic 20232.50002.50002.32002.40002.400037,000
28 dic 20232.36002.55002.30002.43002.430042,100
27 dic 20232.16002.41002.16002.36002.360055,500
26 dic 20232.17002.25002.16002.16002.160043,700
22 dic 20232.22002.28002.15002.21002.210016,100
21 dic 20232.35002.42002.12002.12002.120090,700
20 dic 20232.67002.70002.51002.55002.550045,700
19 dic 20232.79002.84002.60002.74002.740031,300
18 dic 20232.92002.94002.75002.80002.800021,400
15 dic 20233.07003.09002.83002.98002.980053,800
14 dic 20232.77003.18002.71003.12003.1200231,500
14 dic 20231:5 División de acciones
13 dic 20232.80002.80002.65002.75002.750013,140
12 dic 20232.70002.95002.60002.85002.850031,820
11 dic 20232.90002.90002.75002.80002.80008,160
08 dic 20232.90003.00002.65002.90002.900048,780
07 dic 20233.05003.05002.90003.00003.00005,820
06 dic 20233.10003.10002.95003.00003.000013,200
05 dic 20233.40003.45002.80003.10003.100055,460
04 dic 20233.50003.55003.35003.40003.400012,620
01 dic 20233.65003.65003.15003.45003.450046,400
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...