$GENE Historical USD Price
Daily close · Apr 20, 2022 → Apr 22, 2023Daily price history
Mar 24, 2023 → Apr 22, 2023| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2023-04-22 | $0.00878896 | $0.00885048 | $0.00814463 | $0.00864352 | $8,531.68 |
| 2023-04-21 | $0.00842824 | $0.00895575 | $0.00752925 | $0.00879171 | $31,294.36 |
| 2023-04-20 | $0.00940042 | $0.00940208 | $0.00742146 | $0.00843021 | $28,279.89 |
| 2023-04-19 | $0.01232941 | $0.01232941 | $0.00849236 | $0.00941436 | $81,679.14 |
| 2023-04-18 | $0.01160247 | $0.01264534 | $0.00925991 | $0.01233309 | $123,680.34 |
| 2023-04-17 | $0.01257779 | $0.01257779 | $0.01159286 | $0.01160275 | $20,266.12 |
| 2023-04-16 | $0.01155736 | $0.01262748 | $0.01083576 | $0.01258019 | $28,515.88 |
| 2023-04-15 | $0.01269568 | $0.01269568 | $0.01138111 | $0.0115621 | $15,073.02 |
| 2023-04-14 | $0.01271698 | $0.01359404 | $0.01142032 | $0.012698 | $40,448.14 |
| 2023-04-13 | $0.01189102 | $0.01302931 | $0.01081616 | $0.01271013 | $36,972.48 |
| 2023-04-12 | $0.01246954 | $0.01249926 | $0.01006805 | $0.01189405 | $49,187.63 |
| 2023-04-11 | $0.01256553 | $0.01316205 | $0.01044114 | $0.01244718 | $64,510.54 |
| 2023-04-10 | $0.01305974 | $0.01363838 | $0.01249389 | $0.01256442 | $28,263.44 |
| 2023-04-09 | $0.01420903 | $0.0153408 | $0.01210874 | $0.01305855 | $52,922.37 |
| 2023-04-08 | $0.01364978 | $0.01512664 | $0.01189178 | $0.01421027 | $112,305.53 |
| 2023-04-07 | $0.01144427 | $0.01527313 | $0.01103983 | $0.0136559 | $173,871.11 |
| 2023-04-06 | $0.01211226 | $0.01247652 | $0.01100428 | $0.01143733 | $56,147.41 |
| 2023-04-05 | $0.01027223 | $0.01322924 | $0.01011668 | $0.0121149 | $127,960.79 |
| 2023-04-04 | $0.00916376 | $0.01058269 | $0.0090801 | $0.01035762 | $24,218.03 |
| 2023-04-03 | $0.00926667 | $0.01281588 | $0.00894434 | $0.00916201 | $164,682.30 |
| 2023-04-02 | $0.00778069 | $0.01011012 | $0.00747921 | $0.00964653 | $178,108.96 |
| 2023-04-01 | $0.00546134 | $0.0084989 | $0.00539553 | $0.00772837 | $132,573.00 |
| 2023-03-31 | $0.00520495 | $0.00568464 | $0.00519818 | $0.0054624 | $25,120.00 |
| 2023-03-30 | $0.00485591 | $0.00560351 | $0.00481618 | $0.00520357 | $27,264.55 |
| 2023-03-29 | $0.00525521 | $0.00549026 | $0.0048118 | $0.00485791 | $14,037.81 |
| 2023-03-28 | $0.00538742 | $0.00550829 | $0.00501567 | $0.00521009 | $3,063.65 |
| 2023-03-27 | $0.00520314 | $0.00542281 | $0.0049705 | $0.00538769 | $9,105.03 |
| 2023-03-26 | $0.00514645 | $0.00545177 | $0.00510823 | $0.00520278 | $12,553.58 |
| 2023-03-25 | $0.0049683 | $0.00553742 | $0.00483245 | $0.00514633 | $17,627.48 |
| 2023-03-24 | $0.00446428 | $0.00500126 | $0.0044639 | $0.00496828 | $22,637.75 |