Indicators

GX Genomics & Biotechnology ETF (NQ: GNOM )

10.32 -0.08 (-0.77%)

Official Closing Price Updated: 4:15 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	16.42	16.48	16.03	16.48	9,916	+0.14(+0.84%)
May 28, 2020	16.70	16.79	16.31	16.34	18,388	-0.23(-1.40%)
May 27, 2020	16.68	16.68	15.97	16.58	20,183	-0.02(-0.15%)
May 26, 2020	17.30	17.33	16.60	16.60	22,985	-0.26(-1.54%)
May 22, 2020	16.62	16.88	16.54	16.86	67,012	+0.23(+1.38%)
May 21, 2020	16.57	16.68	16.34	16.63	12,254	+0.08(+0.48%)
May 20, 2020	16.39	16.59	16.36	16.55	41,464	+0.40(+2.48%)
May 19, 2020	16.48	16.48	16.15	16.15	9,576	-0.28(-1.70%)
May 18, 2020	16.56	16.66	16.35	16.43	20,665	+0.52(+3.27%)
May 15, 2020	15.25	16.04	15.25	15.91	15,125	+0.65(+4.24%)
May 14, 2020	15.12	15.32	14.90	15.26	8,559	+0.03(+0.20%)
May 13, 2020	15.72	15.89	14.85	15.23	19,239	-0.46(-2.95%)
May 12, 2020	15.98	16.40	15.67	15.70	31,940	-0.23(-1.42%)
May 11, 2020	15.07	15.99	15.07	15.92	34,193	+0.78(+5.13%)
May 08, 2020	15.24	15.24	15.03	15.15	57,897	+0.07(+0.47%)
May 07, 2020	15.16	15.20	15.03	15.07	13,565	+0.02(+0.13%)
May 06, 2020	15.03	15.19	15.00	15.05	5,132	+0.06(+0.40%)
May 05, 2020	14.93	15.16	14.82	14.99	23,516	+0.42(+2.90%)
May 04, 2020	14.00	14.60	13.91	14.57	67,631	+0.56(+3.97%)

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.