Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-04-26	Q	GENE	2.20	2.269	2.1552	2.221	0.041	20,132	90	1.97	2.76
2024-04-25	Q	GENE	2.31	2.31	2.10	2.18	-0.05	32,104	108	2.12	2.33
2024-04-24	Q	GENE	2.42	2.4571	2.12	2.25	-0.20	28,249	137	2.10	2.59
2024-04-23	Q	GENE	2.41	2.44	2.26	2.39	0.02	18,129	88	2.14	2.50
2024-04-22	Q	GENE	2.29	2.413	2.19	2.37	0.05	23,618	117	2.18	2.91
2024-04-19	Q	GENE	2.40	2.47	2.13	2.32	-0.12	64,335	229	2.15	2.60
2024-04-18	Q	GENE	3.15	3.20	2.30	2.44	-0.72	89,166	420	2.32	2.60
2024-04-17	Q	GENE	3.28	3.28	3.10	3.16	-0.02	13,533	66	2.93	3.47
2024-04-16	Q	GENE	3.27	3.30	3.045	3.17	-0.105	27,555	130	2.97	3.53
2024-04-15	Q	GENE	3.38	3.38	3.21	3.2701	-0.0899	15,734	93	3.02	3.53
2024-04-12	Q	GENE	3.35	3.59	3.2001	3.321	0.081	42,026	158	3.11	3.53
2024-04-11	Q	GENE	3.05	3.20	3.0006	3.20	0.21	44,535	202	3.02	3.39
2024-04-10	Q	GENE	3.00	3.03	2.885	2.958	0.068	37,481	153	2.88	3.11
2024-04-09	Q	GENE	2.92	2.94	2.86	2.88	0.02	9,792	93	2.84	3.19
2024-04-08	Q	GENE	2.87	2.87	2.82	2.82	0.03	3,706	60	2.80	2.90
2024-04-05	Q	GENE	2.898	2.898	2.71	2.78	-0.07	8,828	75	2.75	3.25
2024-04-04	Q	GENE	2.85	2.89	2.70	2.82	0.02	43,316	178	2.52	2.99
2024-04-03	Q	GENE	2.71	2.90	2.69	2.79	0.06	34,526	151	2.80	3.16
2024-04-02	Q	GENE	2.95	2.95	2.70	2.71	-0.14	35,107	121	2.52	3.27
2024-04-01	Q	GENE	2.95	2.95	2.7905	2.84	-0.0428	22,309	111	2.67	2.94
2024-03-29	Q	GENE	2.80	2.94	2.80	2.89	0.08	0	0	2.83	3.10
2024-03-28	Q	GENE	2.80	2.94	2.80	2.89	0.08	15,988	95	2.83	3.10
2024-03-27	Q	GENE	2.80	2.84	2.73	2.81	0.10	36,482	176	2.74	2.82
2024-03-26	Q	GENE	2.53	2.71	2.53	2.71	0.13	33,895	152	2.53	3.03
2024-03-25	Q	GENE	2.70	2.7499	2.48	2.56	-0.12	37,436	131	2.37	2.88
2024-03-22	Q	GENE	2.53	2.8999	2.46	2.67	0.15	145,194	346	2.43	2.93
2024-03-21	Q	GENE	2.72	2.73	2.3601	2.50	-0.26	91,725	199	2.85	3.10
2024-03-20	Q	GENE	2.77	2.77	2.6491	2.6905	-0.0195	28,439	86	2.47	2.72
2024-03-19	Q	GENE	2.60	2.7001	2.56	2.7001	0.0001	11,444	64	2.61	3.01
2024-03-18	Q	GENE	2.65	2.7846	2.61	2.71	0.015	26,828	145	2.50	3.10
2024-03-15	Q	GENE	2.62	2.74	2.62	2.69	0.075	23,227	99	2.60	2.93
2024-03-14	Q	GENE	2.6299	2.6299	2.5403	2.61	0.04	17,163	61	2.53	2.62
2024-03-13	Q	GENE	2.6407	2.6466	2.48	2.58	0.04	14,413	68	2.53	2.70
2024-03-12	Q	GENE	2.635	2.6887	2.49	2.565	-0.135	16,482	98	2.43	2.75
2024-03-11	Q	GENE	2.76	2.76	2.5101	2.6645	-0.0755	9,824	57	2.52	2.75
2024-03-08	Q	GENE	2.90	2.9399	2.52	2.7544	-0.1056	31,169	179	2.53	2.94
2024-03-07	Q	GENE	2.94	2.9689	2.77	2.77	-0.13	23,926	167	2.75	3.13
2024-03-06	Q	GENE	2.71	2.90	2.6576	2.8847	0.2447	50,883	272	2.65	2.93
2024-03-05	Q	GENE	2.69	2.69	2.49	2.5757	-0.1243	36,424	168	2.20	2.65
2024-03-04	Q	GENE	2.61	2.72	2.53	2.67	0.32	84,307	332	2.50	2.75
2024-03-01	Q	GENE	2.2523	2.36	2.15	2.33	0.18	50,711	192	2.17	2.60
2024-02-29	Q	GENE	2.00	2.1499	1.96	2.1307	0.1307	58,055	173	2.05	2.34
2024-02-28	Q	GENE	2.10	2.15	1.89	1.97	-0.01	101,149	333	1.91	2.24
2024-02-27	Q	GENE	1.96	2.00	1.835	1.94	-0.05	181,777	361	2.06	2.40
2024-02-26	Q	GENE	1.96	2.00	1.80	1.90	-0.09	23,856	125	1.79	2.17
2024-02-23	Q	GENE	1.95	2.0506	1.95	1.9534	-0.0166	2,026	33	1.95	2.00
2024-02-22	Q	GENE	1.9699	1.97	1.90	1.95	-0.04	9,466	86	1.92	2.12
2024-02-21	Q	GENE	2.01	2.01	1.97	1.97	0.03	3,607	44	1.82	2.01
2024-02-20	Q	GENE	2.09	2.10	1.93	1.96	-0.05	31,123	133	1.83	2.12
2024-02-19	Q	GENE	2.06	2.08	1.9942	2.00	-0.07	0	0	1.96	11.59
2024-02-16	Q	GENE	2.06	2.08	1.9942	2.00	-0.07	11,531	67	1.96	11.59
2024-02-15	Q	GENE	1.955	2.0899	1.955	2.075	0.045	7,785	75	1.96	6.58
2024-02-14	Q	GENE	2.01	2.04	1.97	1.99	0.01	5,292	53	1.95	12.50
2024-02-13	Q	GENE	1.94	2.03	1.94	1.99	-0.01	13,005	83	1.80	2.12
2024-02-12	Q	GENE	1.98	2.00	1.96	2.00	0.04	4,727	54	1.93	2.60
2024-02-09	Q	GENE	1.8997	1.96	1.88	1.9265	-0.0335	12,447	68	1.89	3.00
2024-02-08	Q	GENE	1.95	1.9799	1.8309	1.90	-0.08	4,547	59	1.84	6.39
2024-02-07	Q	GENE	1.91	1.97	1.90	1.92	-0.05	11,560	71	1.83	3.95
2024-02-06	Q	GENE	2.00	2.00	1.90	1.90	0.01	5,747	47	1.80	3.50
2024-02-05	Q	GENE	1.94	2.00	1.88	1.93	-0.02	10,355	109	1.61	11.59
2024-02-02	Q	GENE	2.01	2.10	1.92	1.96	-0.04	6,756	76	1.87	2.60
2024-02-01	Q	GENE	1.9947	2.04	1.9107	2.04	0.05	4,479	50	1.91	2.60
2024-01-31	Q	GENE	2.09	2.09	1.87	1.95		17,204	105	1.89	6.49
2024-01-30	Q	GENE	2.00	2.05	1.91	1.96	-0.08	15,640	114	1.92	4.88
2024-01-29	Q	GENE	2.10	2.10	1.955	2.0499	-0.0501	6,884	111	0.65	3.25