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

Genentech, Inc. (NY: )

N/A UNCHANGED
Last Price Updated: 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 (%)
May 30, 2003 30.50 31.45 29.85 31.30 8,317,700 +1.23(+4.11%)
May 29, 2003 31.01 31.09 29.75 30.07 13,462,200 -1.36(-4.34%)
May 28, 2003 31.77 31.88 31.14 31.43 9,056,000 -0.49(-1.53%)
May 27, 2003 30.20 31.97 30.20 31.93 10,313,700 +1.46(+4.79%)
May 23, 2003 29.25 30.61 29.16 30.46 8,533,200 +1.07(+3.62%)
May 22, 2003 27.95 29.66 27.52 29.40 9,422,000 +1.35(+4.83%)
May 21, 2003 27.20 28.42 26.85 28.05 8,288,600 +0.55(+2.00%)
May 20, 2003 27.06 27.75 26.83 27.50 15,106,300 +0.07(+0.26%)
May 19, 2003 25.50 27.62 24.50 27.43 33,794,300 +8.48(+44.72%)
May 16, 2003 19.56 19.84 18.80 18.95 6,561,000 -1.07(-5.37%)
May 15, 2003 19.36 20.15 18.98 20.02 3,808,400 +0.79(+4.08%)
May 14, 2003 19.12 19.38 18.46 19.24 5,165,200 +0.20(+1.08%)
May 13, 2003 18.88 19.25 18.87 19.04 1,697,300 +0.10(+0.53%)
May 12, 2003 18.48 19.25 18.21 18.93 2,828,500 +0.41(+2.21%)
May 09, 2003 18.12 18.68 18.12 18.52 3,546,100 +0.57(+3.20%)
May 08, 2003 18.18 18.30 17.88 17.95 3,101,800 -0.48(-2.63%)
May 07, 2003 18.86 18.86 18.27 18.43 3,938,900 -0.43(-2.25%)
May 06, 2003 19.02 19.38 18.80 18.86 2,378,200 -0.41(-2.15%)
May 05, 2003 19.70 19.79 19.15 19.27 3,098,900 -0.02(-0.10%)
May 02, 2003 19.37 19.75 19.11 19.30 2,700,100 -0.08(-0.41%)
May 01, 2003 18.95 19.42 18.84 19.38 1,826,700 +0.38(+2.00%)
Apr 30, 2003 18.99 19.23 18.92 19.00 2,019,800 -0.00(-0.03%)
Apr 29, 2003 18.74 19.38 18.74 19.00 2,685,100 +0.26(+1.39%)
Apr 28, 2003 18.18 18.82 17.98 18.74 1,864,700 +0.54(+2.97%)
Apr 25, 2003 18.77 18.77 18.20 18.20 2,246,800 -0.57(-3.06%)
Apr 24, 2003 18.35 19.00 18.23 18.77 2,894,800 +0.18(+0.97%)
Apr 23, 2003 18.50 18.85 18.24 18.59 2,414,200 +0.49(+2.71%)
Apr 22, 2003 17.73 18.20 17.61 18.11 1,806,000 +0.38(+2.14%)
Apr 21, 2003 18.00 18.03 17.67 17.73 970,500 -0.09(-0.53%)
Apr 17, 2003 17.49 17.95 17.49 17.82 928,200 +0.23(+1.31%)
Apr 16, 2003 17.80 17.86 17.57 17.59 1,734,400 -0.16(-0.90%)
Apr 15, 2003 17.73 17.75 17.51 17.75 1,471,900 +0.02(+0.14%)
Apr 14, 2003 17.50 17.75 17.45 17.73 1,355,500 +0.23(+1.29%)
Apr 11, 2003 17.55 17.79 17.41 17.50 2,369,700 +0.00(+0.03%)
Apr 10, 2003 17.47 17.70 16.90 17.50 6,539,600 -0.71(-3.93%)
Apr 09, 2003 18.57 18.68 18.21 18.21 2,331,800 -0.16(-0.90%)
Apr 08, 2003 18.00 18.41 17.88 18.38 1,770,000 +0.38(+2.11%)
Apr 07, 2003 18.38 18.82 17.96 18.00 2,719,300 -0.19(-1.04%)
Apr 04, 2003 18.80 18.91 18.00 18.18 2,331,100 -0.32(-1.70%)
Apr 03, 2003 18.15 18.84 18.07 18.50 2,471,200 +0.35(+1.93%)
Apr 02, 2003 17.57 18.37 17.57 18.15 1,828,100 +0.64(+3.66%)
Apr 01, 2003 17.48 17.65 17.29 17.51 2,079,800 +0.01(+0.03%)
Mar 31, 2003 17.62 17.68 17.39 17.50 2,053,400 -0.25(-1.38%)
Mar 28, 2003 17.48 17.81 17.45 17.75 1,565,700 +0.12(+0.71%)
Mar 27, 2003 17.23 17.70 17.23 17.62 2,408,400 +0.15(+0.86%)
Mar 26, 2003 17.73 17.88 17.48 17.48 1,273,100 -0.13(-0.74%)
Mar 25, 2003 17.30 17.82 17.28 17.61 1,468,000 +0.38(+2.21%)
Mar 24, 2003 17.48 17.57 17.16 17.23 2,200,500 -0.41(-2.32%)
Mar 21, 2003 17.45 17.77 17.43 17.64 2,953,800 +0.06(+0.34%)
Mar 20, 2003 17.97 17.97 17.04 17.57 6,126,500 -0.62(-3.41%)
Mar 19, 2003 17.80 18.20 17.65 18.20 2,669,000 +0.39(+2.19%)
Mar 18, 2003 17.30 18.10 17.07 17.80 5,433,800 +1.08(+6.46%)
Mar 17, 2003 15.88 16.76 15.78 16.73 3,192,300 +0.60(+3.69%)
Mar 14, 2003 16.29 16.74 15.77 16.13 5,379,200 -0.16(-0.98%)
Mar 13, 2003 16.55 16.82 16.23 16.29 5,945,300 +0.04(+0.25%)
Mar 12, 2003 16.50 16.70 15.85 16.25 4,175,700 -0.20(-1.19%)
Mar 11, 2003 17.50 17.50 16.38 16.45 5,754,500 -1.05(-6.03%)
Mar 10, 2003 17.68 17.80 17.45 17.50 1,500,500 -0.18(-0.99%)
Mar 07, 2003 17.52 17.68 17.45 17.68 1,484,100 +0.12(+0.68%)
Mar 06, 2003 17.52 17.68 17.50 17.55 1,018,000 -0.16(-0.93%)
Mar 05, 2003 17.55 17.80 17.51 17.72 1,216,700 +0.20(+1.17%)
Mar 04, 2003 17.59 17.73 17.49 17.52 1,323,500 -0.09(-0.54%)
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.