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 (%)
Dec 31, 2004 0.6500 0.6500 0.6100 0.6500 23,300 -0.05(-7.14%)
Dec 30, 2004 0.7100 0.7100 0.7000 0.7000 7,300 +0.00(+0.00%)
Dec 29, 2004 0.7000 0.7000 0.6900 0.7000 26,200 +0.05(+7.69%)
Dec 28, 2004 0.5500 0.6500 0.5500 0.6500 52,300 +0.10(+18.18%)
Dec 27, 2004 0.5500 0.5500 0.5500 0.5500 12,500 -0.02(-3.51%)
Dec 23, 2004 0.4200 0.5800 0.4200 0.5700 46,100 +0.00(+0.00%)
Dec 22, 2004 0.4900 0.5700 0.4900 0.5700 5,600 +0.08(+16.33%)
Dec 21, 2004 0.4100 0.4900 0.4100 0.4900 12,100 +0.04(+8.89%)
Dec 20, 2004 0.5400 0.5400 0.4500 0.4500 67,200 -0.06(-11.76%)
Dec 17, 2004 0.5100 0.5100 0.5100 0.5100 0 +0.00(+0.00%)
Dec 16, 2004 0.6000 0.6000 0.5000 0.5100 43,500 -0.09(-15.00%)
Dec 15, 2004 0.6000 0.6000 0.6000 0.6000 2,600 -0.01(-1.64%)
Dec 14, 2004 0.6000 0.6400 0.6000 0.6100 51,300 +0.01(+1.67%)
Dec 13, 2004 0.6000 0.6970 0.6000 0.6000 103,000 -0.10(-14.29%)
Dec 10, 2004 0.7000 0.7000 0.6200 0.7000 32,500 +0.00(+0.00%)
Dec 09, 2004 0.7000 0.7200 0.6500 0.7000 7,000 -0.02(-2.78%)
Dec 08, 2004 0.7500 0.7500 0.7000 0.7200 108,300 -0.05(-6.49%)
Dec 07, 2004 0.7000 0.8500 0.7000 0.7700 30,400 -0.12(-13.48%)
Dec 06, 2004 0.8900 0.8900 0.8900 0.8900 2,000 +0.09(+11.25%)
Dec 03, 2004 0.9000 0.9000 0.8000 0.8000 13,000 -0.10(-11.11%)
Dec 02, 2004 0.7500 0.9000 0.7000 0.9000 8,300 +0.09(+11.11%)
Dec 01, 2004 0.8000 0.8100 0.7500 0.8100 15,700 +0.06(+8.00%)
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%)
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.