Historical Data for Genetic Technologies Ltd (GENE)

$ 4.12   0.04 (+0.98%) Volume: 986.42k 4:00 PM EDT Aug 4, 2020
After Hours:  $ 4.08   -0.04 (-0.97%) Volume: 31.96k 7:59 PM EDT Aug 4, 2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
08/04/20 4.00 4.25 3.93 4.12 986.42k 0.04 0.98% 4.12 4.07m 3,546
08/03/20 4.16 4.16 3.98 4.08 839.73k -0.09 -2.16% 4.08 3.41m 2,774
07/31/20 4.43 4.43 4.14 4.17 997.79k -0.23 -5.23% 4.17 4.24m 3,926
07/30/20 4.06 4.60 3.88 4.40 2.97m 0.29 7.06% 4.40 12.35m 9,415
07/29/20 4.25 4.66 3.88 4.11 7.34m 0.29 7.59% 4.11 31.16m 26,128
07/28/20 3.98 4.03 3.77 3.82 1.06m -0.19 -4.74% 3.82 4.15m 3,785
07/27/20 4.12 4.15 3.88 4.01 1.23m -0.08 -1.96% 4.01 4.88m 4,220
07/24/20 4.34 4.35 3.91 4.09 1.66m -0.18 -4.22% 4.09 6.8m 6,319
07/23/20 4.51 4.58 4.22 4.27 2.33m -0.32 -6.97% 4.27 10.24m 8,358
07/22/20 4.64 4.96 4.34 4.59 3.49m -0.24 -4.97% 4.59 16.13m 12,186
07/21/20 4.50 5.78 4.50 4.83 9.9m 0.52 12.06% 4.83 50.65m 33,620
07/20/20 4.985 4.99 3.88 4.31 12.48m -1.36 -23.99% 4.31 54.82m 41,206
07/17/20 N/A N/A N/A 5.67 0 N/A 0.00% 5.67 N/A N/A
07/16/20 N/A N/A N/A 5.67 12.75k 0.00 0.00% 5.67 N/A 59
07/15/20 2.77 10.30 2.64 5.67 375.6m 3.41 150.88% 5.67 2.41b 1,290,679
07/14/20 2.29 2.30 2.19 2.26 456.17k -0.03 -1.31% 2.26 1.02m 1,324
07/13/20 2.39 2.42 2.25 2.29 555.44k -0.06 -2.55% 2.29 1.3m 1,651
07/10/20 2.39 2.46 2.32 2.35 598.07k -0.06 -2.49% 2.35 1.43m 1,746
07/09/20 2.37 2.44 2.3112 2.41 791.48k 0.12 5.24% 2.41 1.89m 1,989
07/08/20 2.29 2.33 2.23 2.29 367.62k -0.01 -0.43% 2.29 840.13k 1,164
07/07/20 2.25 2.32 2.21 2.30 461.51k 0.07 3.14% 2.30 1.05m 1,421
07/06/20 2.39 2.405 2.22 2.23 707.63k -0.18 -7.47% 2.23 1.63m 1,958