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 (%)
Aug 31, 2004 48.76 48.78 47.40 48.78 3,527,200 +0.38(+0.79%)
Aug 30, 2004 49.15 49.46 48.40 48.40 2,755,800 -1.50(-3.01%)
Aug 27, 2004 48.60 50.49 48.40 49.90 2,948,300 +1.10(+2.25%)
Aug 26, 2004 49.16 49.39 48.21 48.80 2,331,400 -0.36(-0.73%)
Aug 25, 2004 47.50 49.45 47.26 49.16 2,974,600 +0.95(+1.97%)
Aug 24, 2004 47.23 48.22 47.20 48.21 3,241,600 +0.98(+2.07%)
Aug 23, 2004 47.60 48.00 46.80 47.23 2,288,100 -0.64(-1.34%)
Aug 20, 2004 47.01 48.61 46.80 47.87 1,904,100 +0.86(+1.83%)
Aug 19, 2004 47.16 47.16 46.60 47.01 2,161,600 -0.15(-0.32%)
Aug 18, 2004 45.85 47.25 44.95 47.16 3,123,700 +1.31(+2.86%)
Aug 17, 2004 45.70 46.15 44.73 45.85 3,284,400 +0.85(+1.89%)
Aug 16, 2004 44.34 45.42 44.28 45.00 4,024,900 +0.77(+1.74%)
Aug 13, 2004 47.12 47.18 43.00 44.23 16,963,100 -2.88(-6.11%)
Aug 12, 2004 46.68 47.59 46.35 47.11 3,926,800 +0.33(+0.71%)
Aug 11, 2004 44.70 47.14 44.54 46.78 5,560,900 +1.33(+2.93%)
Aug 10, 2004 44.16 45.45 44.04 45.45 3,419,700 +1.27(+2.87%)
Aug 09, 2004 43.61 44.59 43.61 44.18 2,329,600 +0.58(+1.33%)
Aug 06, 2004 44.63 44.63 43.15 43.60 4,520,500 -1.46(-3.24%)
Aug 05, 2004 45.73 46.05 44.61 45.06 4,848,200 -0.67(-1.47%)
Aug 04, 2004 46.90 47.20 45.60 45.73 3,685,200 -1.77(-3.73%)
Aug 03, 2004 47.30 47.90 46.80 47.50 2,812,400 +0.54(+1.15%)
Aug 02, 2004 47.00 48.43 46.76 46.96 4,941,300 -1.72(-3.53%)
Jul 30, 2004 47.85 49.25 47.48 48.68 2,713,800 +0.55(+1.14%)
Jul 29, 2004 48.70 48.73 47.52 48.13 2,398,400 -0.38(-0.78%)
Jul 28, 2004 47.70 49.20 47.01 48.51 4,449,600 +0.43(+0.89%)
Jul 27, 2004 46.26 48.78 46.26 48.08 4,201,200 +1.58(+3.40%)
Jul 26, 2004 48.00 48.74 45.75 46.50 4,724,500 -1.76(-3.65%)
Jul 23, 2004 48.10 49.22 47.57 48.26 2,945,200 -0.24(-0.49%)
Jul 22, 2004 47.15 49.03 46.31 48.50 5,017,800 +0.38(+0.79%)
Jul 21, 2004 49.95 50.32 47.76 48.12 6,281,700 -1.83(-3.66%)
Jul 20, 2004 49.76 50.35 49.10 49.95 3,624,300 +0.19(+0.38%)
Jul 19, 2004 50.98 51.88 48.80 49.76 5,577,500 -1.31(-2.57%)
Jul 16, 2004 52.50 53.24 50.97 51.07 3,161,700 -1.16(-2.22%)
Jul 15, 2004 53.15 53.30 52.12 52.23 2,664,100 -0.47(-0.89%)
Jul 14, 2004 52.00 53.39 51.81 52.70 3,068,600 +0.46(+0.88%)
Jul 13, 2004 51.37 53.17 51.32 52.24 3,961,700 +0.87(+1.69%)
Jul 12, 2004 51.35 52.40 50.95 51.37 3,588,300 +0.02(+0.04%)
Jul 09, 2004 52.40 52.50 50.20 51.35 5,728,000 -0.65(-1.25%)
Jul 08, 2004 54.41 54.60 51.90 52.00 7,895,500 -1.90(-3.53%)
Jul 07, 2004 54.70 55.09 52.89 53.90 6,466,700 -0.76(-1.39%)
Jul 06, 2004 55.40 55.98 54.30 54.66 2,472,500 -0.69(-1.25%)
Jul 02, 2004 55.85 55.85 55.00 55.35 1,804,400 -0.25(-0.45%)
Jul 01, 2004 56.28 56.61 54.69 55.60 3,031,900 -0.60(-1.07%)
Jun 30, 2004 54.45 56.30 54.36 56.20 4,704,700 +2.13(+3.94%)
Jun 29, 2004 55.00 55.05 54.00 54.07 2,332,000 -0.08(-0.15%)
Jun 28, 2004 54.87 55.54 53.91 54.15 2,689,500 -0.35(-0.64%)
Jun 25, 2004 55.03 55.25 53.51 54.50 3,632,300 -0.53(-0.96%)
Jun 24, 2004 54.50 55.34 54.15 55.03 3,973,000 +0.64(+1.18%)
Jun 23, 2004 52.40 54.49 52.40 54.39 2,979,700 +1.62(+3.07%)
Jun 22, 2004 52.92 53.40 51.61 52.77 4,373,500 -0.13(-0.25%)
Jun 21, 2004 54.10 54.20 52.36 52.90 3,748,800 -1.70(-3.11%)
Jun 18, 2004 54.35 54.60 53.81 54.60 3,050,100 +0.25(+0.46%)
Jun 17, 2004 54.98 54.98 53.95 54.35 3,684,000 +0.40(+0.74%)
Jun 16, 2004 53.42 54.65 53.40 53.95 4,762,900 +0.54(+1.01%)
Jun 15, 2004 53.94 54.04 52.99 53.41 6,251,600 -0.42(-0.78%)
Jun 14, 2004 51.50 53.98 51.25 53.83 7,431,800 +2.08(+4.02%)
Jun 10, 2004 51.11 52.24 50.11 51.75 12,854,400 -0.55(-1.05%)
Jun 09, 2004 54.50 54.96 51.75 52.30 12,229,200 -4.24(-7.50%)
Jun 08, 2004 57.25 57.85 56.12 56.54 6,177,700 -0.71(-1.24%)
Jun 07, 2004 59.25 59.25 55.40 57.25 10,795,600 -2.36(-3.96%)
Jun 04, 2004 60.05 60.44 59.57 59.61 3,983,500 -0.49(-0.82%)
Jun 03, 2004 61.10 61.59 60.06 60.10 3,172,600 -0.95(-1.56%)
Jun 02, 2004 62.30 62.30 60.68 61.05 3,459,300 +0.63(+1.04%)
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.