GENE - Genetic Technologies Limited

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 24, 20190.68000.70000.65000.68000.6800430,900
May 23, 20190.70000.73000.68000.70000.70001,060,900
May 22, 20190.98001.00000.68000.68000.68001,865,300
May 21, 20191.06001.09001.02001.02001.0200370,100
May 20, 20191.11001.12001.05001.06001.0600450,600
May 17, 20191.11001.15001.05001.11001.1100660,000
May 16, 20191.13001.17001.10001.11001.1100820,700
May 15, 20191.03001.24001.03001.16001.16001,667,900
May 14, 20191.09001.12001.00001.05001.05002,009,100
May 13, 20191.19001.25001.08001.18001.18005,225,500
May 10, 20191.06001.58000.97001.38001.380045,942,300
May 09, 20190.69000.72000.69000.70000.70003,600
May 08, 20190.74000.78000.69000.72000.720034,600
May 07, 20190.69000.78000.65000.76000.760071,300
May 06, 20190.76000.78000.71000.71000.710083,100
May 03, 20190.77000.77000.75000.76000.760020,800
May 02, 20190.76000.77000.75000.76000.760018,400
May 01, 20190.74000.78000.74000.74000.740024,000
Apr 30, 20190.75000.77000.74000.76000.760054,900
Apr 29, 20190.78000.82000.70000.75000.750070,300
Apr 26, 20190.79000.82000.79000.82000.82004,300
Apr 25, 20190.78000.82000.78000.79000.79005,700
Apr 24, 20190.79000.82000.79000.81000.810016,700
Apr 23, 20190.79000.82000.78000.79000.790018,200
Apr 22, 20190.79000.82000.78000.78000.78009,400
Apr 18, 20190.82000.83000.78000.80000.800034,600
Apr 17, 20190.78000.83000.78000.80000.800048,900
Apr 16, 20190.83000.83000.80000.81000.81007,600
Apr 15, 20190.81000.86000.78000.83000.830036,300
Apr 12, 20190.86000.86000.81000.81000.810037,300
Apr 11, 20190.82000.87000.80000.82000.820027,900
Apr 10, 20190.82000.84000.80000.80000.800054,800
Apr 09, 20190.88000.88000.78000.84000.840070,400
Apr 08, 20190.90000.90000.86000.87000.8700130,500
Apr 05, 20190.88000.88000.86000.87000.870037,400
Apr 04, 20190.93000.93000.87000.87000.870030,300
Apr 03, 20190.89000.90000.86000.90000.900010,800
Apr 02, 20190.86000.89000.86000.86000.860023,900
Apr 01, 20190.86000.90000.86000.89000.890029,400
Mar 29, 20190.89000.90000.86000.89000.890028,400
Mar 28, 20190.87000.95000.85000.88000.880044,500
Mar 27, 20190.84001.07000.84000.91000.9100400,200
Mar 26, 20190.80000.84000.80000.83000.830020,300
Mar 25, 20190.81000.84000.80000.81000.810033,200
Mar 22, 20190.89000.89000.83000.84000.840069,000
Mar 21, 20190.90000.92000.89000.91000.910017,900
Mar 20, 20190.92000.93000.89000.92000.920010,900
Mar 19, 20190.94000.94000.90000.92000.920031,600
Mar 18, 20190.94000.94000.89000.91000.910011,700
Mar 15, 20190.93000.93000.88000.90000.900057,200
Mar 14, 20190.91000.96000.88000.94000.940056,500
Mar 13, 20190.85001.08000.83000.91000.9100616,500
Mar 12, 20190.85000.86000.83000.85000.850023,200
Mar 11, 20190.85000.85000.80000.82000.820027,700
Mar 08, 20190.83000.85000.80000.83000.830032,600
Mar 07, 20190.78000.87000.75000.81000.810062,200
Mar 06, 20190.77000.78000.75000.75000.750026,900
Mar 05, 20190.78000.83000.77000.79000.790049,700
Mar 04, 20190.87000.87000.81000.82000.820047,700
Mar 01, 20190.86000.88000.85000.87000.87007,300
Feb 28, 20190.85000.88000.84000.86000.860012,000
Feb 27, 20190.86000.88000.86000.88000.88009,200
Feb 26, 20190.86000.88000.83000.87000.870026,100
Feb 25, 20190.87000.90000.85000.85000.850045,900
Feb 22, 20190.86000.87000.83000.85000.850028,900
Feb 21, 20190.85000.88000.83000.87000.87009,900
Feb 20, 20190.84000.87000.84000.87000.870043,300
Feb 19, 20190.82000.85000.82000.85000.85006,300
Feb 15, 20190.88000.88000.82000.84000.840014,900
Feb 14, 20190.85000.88000.84000.85000.850018,300
Feb 13, 20190.85000.86000.83000.83000.830013,400
Feb 12, 20190.82000.85000.82000.83000.830050,100
Feb 11, 20190.83000.85000.83000.83000.830021,600
Feb 08, 20190.83000.84000.83000.83000.830013,900
Feb 07, 20190.84000.84000.82000.84000.840020,700
Feb 06, 20190.82000.85000.82000.83000.830020,300
Feb 05, 20190.82000.84000.82000.84000.84008,600
Feb 04, 20190.81000.84000.81000.82000.820042,900
Feb 01, 20190.80000.84000.80000.81000.810015,000
Jan 31, 20190.81000.85000.80000.80000.800029,900
Jan 30, 20190.85000.85000.81000.81000.810024,900
Jan 29, 20190.82000.86000.81000.85000.850028,300
Jan 28, 20190.87000.87000.81000.85000.850033,500
Jan 25, 20190.83000.83000.80000.83000.83003,300
Jan 24, 20190.80000.85000.80000.83000.83006,000
Jan 23, 20190.85000.85000.80000.84000.840013,400
Jan 22, 20190.84000.85000.81000.84000.840015,900
Jan 18, 20190.84000.86000.81000.82000.820016,600
Jan 17, 20190.82000.83000.81000.83000.830041,900
Jan 16, 20190.80000.82000.76000.79000.790028,300
Jan 15, 20190.80000.83000.76000.79000.790059,500
Jan 14, 20190.82000.84000.80000.83000.830022,300
Jan 11, 20190.84000.84000.80000.80000.8000107,600
Jan 10, 20190.82000.88000.82000.84000.840054,800
Jan 09, 20190.76000.80000.74000.80000.800067,100
Jan 08, 20190.74000.74000.68000.73000.730028,700
Jan 07, 20190.70000.71000.66000.68000.680064,700
Jan 04, 20190.64000.67000.63000.65000.650022,900
Jan 03, 20190.65000.65000.60000.61000.610017,600
Jan 02, 20190.57000.66000.54000.65000.650034,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...