Skip to main content

GeneDx Holdings Corp. - Class A Common Stock (NQ: WGS )

9.130 -0.330 (-3.49%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 6.430 6.455 5.910 5.960 118,596 -0.42(-6.58%)
Jun 29, 2023 6.220 6.565 6.210 6.380 149,062 +0.19(+3.07%)
Jun 28, 2023 5.420 6.340 5.370 6.190 261,475 +0.64(+11.53%)
Jun 27, 2023 5.920 5.950 5.340 5.550 458,987 -0.28(-4.80%)
Jun 26, 2023 6.300 6.400 5.820 5.830 167,511 -0.30(-4.89%)
Jun 23, 2023 6.010 6.330 5.931 6.130 1,282,636 +0.04(+0.66%)
Jun 22, 2023 6.130 6.310 5.990 6.090 133,781 -0.07(-1.14%)
Jun 21, 2023 6.270 6.305 5.900 6.160 236,775 -0.14(-2.22%)
Jun 20, 2023 6.670 6.670 6.230 6.300 186,974 -0.41(-6.11%)
Jun 16, 2023 7.400 7.440 6.650 6.710 177,986 -0.61(-8.33%)
Jun 15, 2023 6.850 7.380 6.810 7.320 148,551 +0.48(+7.02%)
Jun 14, 2023 6.910 7.040 6.620 6.840 180,358 -0.03(-0.44%)
Jun 13, 2023 6.820 7.090 6.740 6.870 173,994 +0.12(+1.78%)
Jun 12, 2023 6.260 6.940 6.060 6.750 150,090 +0.44(+6.97%)
Jun 09, 2023 6.800 6.800 5.930 6.310 325,946 -0.39(-5.82%)
Jun 08, 2023 7.000 7.188 6.600 6.700 259,313 -0.40(-5.63%)
Jun 07, 2023 7.410 7.730 7.000 7.100 338,046 +0.00(+0.00%)
Jun 06, 2023 6.490 7.300 6.300 7.100 893,662 +0.56(+8.56%)
Jun 05, 2023 6.390 6.720 6.050 6.540 295,222 +0.09(+1.40%)
Jun 02, 2023 7.000 7.025 6.070 6.450 176,050 -0.55(-7.86%)
Jun 01, 2023 7.690 7.690 6.900 7.000 207,467 -0.52(-6.91%)
May 31, 2023 7.550 7.815 7.220 7.520 122,774 -0.04(-0.53%)
May 30, 2023 7.250 7.800 7.245 7.560 79,867 +0.35(+4.85%)
May 26, 2023 7.100 7.300 7.040 7.210 75,949 +0.06(+0.84%)
May 25, 2023 7.420 7.470 6.910 7.150 100,819 -0.26(-3.51%)
May 24, 2023 7.440 7.700 7.200 7.410 83,527 -0.15(-1.98%)
May 23, 2023 7.340 7.925 7.035 7.560 173,189 +0.22(+3.00%)
May 22, 2023 6.510 7.560 6.080 7.340 192,446 +0.85(+13.10%)
May 19, 2023 6.120 6.780 5.910 6.490 159,567 +0.44(+7.27%)
May 18, 2023 6.130 6.400 5.730 6.050 211,816 -0.13(-2.18%)
May 17, 2023 6.360 6.450 6.070 6.185 145,051 -0.12(-1.98%)
May 16, 2023 7.050 7.050 6.310 6.310 220,092 -0.87(-12.12%)
May 15, 2023 6.830 7.300 6.625 7.180 90,567 +0.29(+4.28%)
May 12, 2023 7.410 7.410 6.360 6.885 187,261 -0.54(-7.34%)
May 11, 2023 8.050 8.050 7.340 7.430 106,824 -0.72(-8.83%)
May 10, 2023 8.250 8.650 7.760 8.150 167,675 -0.20(-2.40%)
May 09, 2023 8.710 8.710 8.090 8.350 124,764 -0.50(-5.65%)
May 08, 2023 8.350 9.210 8.010 8.850 203,699 +0.30(+3.51%)
May 05, 2023 7.710 8.670 7.360 8.550 241,307 +0.79(+10.18%)
May 04, 2023 7.960 8.220 7.550 7.760 148,161 -0.36(-4.41%)
May 03, 2023 8.118 9.134 8.012 8.118 144,182 +0.00(+0.00%)
May 02, 2023 8.250 8.349 7.913 8.118 86,349 -0.15(-1.80%)
May 01, 2023 9.174 9.174 8.253 8.267 75,860 -0.76(-8.44%)
Apr 28, 2023 8.748 9.068 7.920 9.029 202,517 +0.11(+1.26%)
Apr 27, 2023 9.243 9.405 8.402 8.917 89,984 -0.51(-5.46%)
Apr 26, 2023 9.570 9.573 9.273 9.431 47,022 -0.47(-4.70%)
Apr 25, 2023 9.412 10.02 8.956 9.897 89,195 +0.29(+3.02%)
Apr 24, 2023 9.570 9.999 8.745 9.606 81,231 -0.24(-2.45%)
Apr 21, 2023 9.874 10.03 9.438 9.847 72,098 -0.03(-0.27%)
Apr 20, 2023 10.25 10.56 9.735 9.874 30,864 -0.07(-0.73%)
Apr 19, 2023 10.15 10.36 9.573 9.946 36,602 -0.21(-2.08%)
Apr 18, 2023 10.15 10.72 9.900 10.16 43,765 -0.53(-4.94%)
Apr 17, 2023 9.570 10.88 9.553 10.69 102,378 +1.15(+12.04%)
Apr 14, 2023 9.982 9.982 9.283 9.537 59,294 -0.29(-2.96%)
Apr 13, 2023 10.14 10.29 9.570 9.827 83,636 +0.23(+2.41%)
Apr 12, 2023 10.06 10.62 9.570 9.596 72,731 -0.52(-5.15%)
Apr 11, 2023 10.23 11.05 10.04 10.12 62,899 -0.11(-1.10%)
Apr 10, 2023 11.03 11.22 10.06 10.23 95,913 -0.58(-5.40%)
Apr 06, 2023 10.02 11.04 9.659 10.81 86,774 +0.78(+7.80%)
Apr 05, 2023 10.85 11.21 9.900 10.03 60,539 -0.86(-7.91%)
Apr 04, 2023 11.86 12.04 10.89 10.89 21,533 -0.60(-5.23%)
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.