Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Genex Pharmaceutical Inc (OP: GENX )

N/A UNCHANGED
Last Price Updated: 11:14 AM EDT, Sep 15, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2004 0.8000 0.8700 0.7000 0.7500 38,800 -0.20(-21.05%)
Nov 29, 2004 1.050 1.050 0.8000 0.9500 30,700 -0.15(-13.64%)
Nov 26, 2004 1.200 1.200 1.050 1.100 10,100 -0.10(-8.33%)
Nov 24, 2004 1.200 1.200 1.050 1.200 28,200 +0.00(+0.00%)
Nov 23, 2004 1.150 1.200 1.100 1.200 49,600 -0.05(-4.00%)
Nov 22, 2004 1.150 1.250 1.150 1.250 500 +0.00(+0.00%)
Nov 19, 2004 1.600 1.600 1.200 1.250 63,000 +0.05(+4.17%)
Nov 18, 2004 1.150 1.350 1.150 1.200 17,700 -0.15(-11.11%)
Nov 17, 2004 1.400 1.400 1.250 1.350 1,500 -0.05(-3.57%)
Nov 16, 2004 1.300 1.400 1.010 1.400 38,600 -0.10(-6.67%)
Nov 15, 2004 1.600 1.600 1.300 1.500 6,700 -0.10(-6.25%)
Nov 12, 2004 1.600 1.600 1.600 1.600 0 +0.00(+0.00%)
Nov 11, 2004 1.500 1.600 1.500 1.600 3,700 +0.00(+0.00%)
Nov 10, 2004 1.600 1.600 1.500 1.600 13,400 +0.00(+0.00%)
Nov 09, 2004 1.900 1.900 1.300 1.600 132,500 -0.30(-15.79%)
Nov 08, 2004 1.900 1.900 1.900 1.900 17,100 +0.10(+5.56%)
Nov 05, 2004 1.800 1.800 1.800 1.800 1,000 -0.10(-5.26%)
Nov 04, 2004 1.800 1.900 1.800 1.900 12,300 +0.01(+0.53%)
Nov 03, 2004 1.890 1.890 1.890 1.890 1,900 -0.01(-0.53%)
Nov 02, 2004 1.900 2.000 1.850 1.900 5,100 -0.05(-2.56%)
Nov 01, 2004 2.000 2.050 1.750 1.950 87,300 +0.00(+0.00%)
Oct 29, 2004 1.800 1.950 1.800 1.950 2,600 -0.10(-4.88%)
Oct 28, 2004 2.150 2.150 2.000 2.050 6,000 -0.10(-4.65%)
Oct 27, 2004 2.150 2.150 2.150 2.150 2,000 +0.10(+4.88%)
Oct 26, 2004 2.050 2.050 2.000 2.050 13,500 +0.10(+5.13%)
Oct 25, 2004 1.950 1.950 1.950 1.950 0 +0.00(+0.00%)
Oct 22, 2004 1.600 2.000 1.600 1.950 37,100 +0.35(+21.87%)
Oct 21, 2004 1.750 1.800 1.600 1.600 10,300 -0.20(-11.11%)
Oct 20, 2004 1.800 1.800 1.800 1.800 5,000 -0.20(-10.00%)
Oct 19, 2004 1.750 2.000 1.750 2.000 6,300 +0.20(+11.11%)
Oct 18, 2004 1.950 1.950 1.800 1.800 8,600 -0.25(-12.20%)
Oct 15, 2004 2.200 2.200 1.900 2.050 4,700 -0.05(-2.38%)
Oct 14, 2004 2.000 2.150 2.000 2.100 9,200 +0.10(+5.00%)
Oct 13, 2004 2.100 2.300 2.000 2.000 10,500 -0.25(-11.11%)
Oct 12, 2004 2.500 2.500 2.250 2.250 7,500 -0.25(-10.00%)
Oct 11, 2004 2.500 2.500 2.420 2.500 34,000 +0.10(+4.17%)
Oct 08, 2004 2.400 2.450 2.350 2.400 18,500 +0.00(+0.00%)
Oct 07, 2004 2.100 2.400 2.100 2.400 19,000 +0.34(+16.54%)
Oct 06, 2004 2.100 2.100 2.000 2.059 238,700 -0.04(-1.93%)
Oct 05, 2004 2.100 2.100 2.050 2.100 4,200 -0.01(-0.47%)
Oct 04, 2004 2.100 2.150 2.060 2.110 800 -0.04(-1.86%)
Oct 01, 2004 2.350 2.400 2.050 2.150 13,900 -0.40(-15.69%)
Sep 30, 2004 2.500 2.600 2.500 2.550 2,100 +0.05(+2.00%)
Sep 29, 2004 2.600 2.600 2.050 2.500 6,200 -0.20(-7.41%)
Sep 28, 2004 2.500 2.750 2.500 2.700 1,900 +0.00(+0.00%)
Sep 27, 2004 2.700 2.700 2.600 2.700 2,200 -0.05(-1.82%)
Sep 24, 2004 2.550 2.750 2.550 2.750 1,900 +0.10(+3.77%)
Sep 23, 2004 2.700 2.700 2.650 2.650 9,200 +0.00(+0.00%)
Sep 22, 2004 2.950 2.950 2.500 2.650 25,900 -0.25(-8.62%)
Sep 21, 2004 2.900 2.910 2.750 2.900 38,000 +0.25(+9.43%)
Sep 20, 2004 2.750 2.750 2.650 2.650 4,800 -0.10(-3.64%)
Sep 17, 2004 2.800 2.850 2.750 2.750 20,700 -0.07(-2.48%)
Sep 16, 2004 2.900 2.950 2.800 2.820 16,700 -0.08(-2.76%)
Sep 15, 2004 2.990 3.090 2.850 2.900 11,000 +0.00(+0.00%)
Sep 14, 2004 2.900 2.900 2.900 2.900 500 +0.00(+0.00%)
Sep 13, 2004 3.100 3.100 2.850 2.900 10,300 -0.19(-6.15%)
Sep 10, 2004 2.950 3.100 2.500 3.090 19,100 +0.14(+4.75%)
Sep 09, 2004 3.000 3.050 2.950 2.950 3,000 -0.01(-0.34%)
Sep 08, 2004 3.100 3.100 2.950 2.960 39,500 -0.14(-4.52%)
Sep 07, 2004 3.100 3.100 3.100 3.100 500 +0.20(+6.90%)
Sep 03, 2004 2.850 3.200 2.850 2.900 3,100 -0.20(-6.45%)
Sep 02, 2004 3.230 3.250 2.950 3.100 8,000 -0.10(-3.13%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.