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

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

20.75 +0.43 (+2.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 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 (%)
Dec 29, 2023 2.630 2.786 2.550 2.750 224,912 -0.01(-0.36%)
Dec 28, 2023 2.820 2.878 2.660 2.760 124,430 -0.13(-4.50%)
Dec 27, 2023 3.030 3.030 2.830 2.890 70,458 -0.15(-4.93%)
Dec 26, 2023 3.030 3.040 2.720 3.040 197,546 +0.06(+2.01%)
Dec 22, 2023 2.870 3.050 2.642 2.980 249,616 +0.18(+6.43%)
Dec 21, 2023 2.630 3.340 2.480 2.800 976,631 +0.25(+9.80%)
Dec 20, 2023 2.180 2.730 2.115 2.550 482,618 +0.38(+17.51%)
Dec 19, 2023 1.900 2.170 1.760 2.170 304,920 +0.33(+17.93%)
Dec 18, 2023 2.490 2.500 1.770 1.840 579,111 -0.59(-24.28%)
Dec 15, 2023 2.040 2.470 1.950 2.430 361,613 +0.41(+20.30%)
Dec 14, 2023 1.870 2.040 1.780 2.020 290,595 +0.14(+7.45%)
Dec 13, 2023 1.800 1.900 1.660 1.880 141,314 +0.08(+4.44%)
Dec 12, 2023 1.680 1.820 1.580 1.800 276,544 +0.12(+7.14%)
Dec 11, 2023 1.610 1.750 1.550 1.680 220,087 +0.07(+4.35%)
Dec 08, 2023 1.530 1.610 1.450 1.610 815,631 +0.11(+7.33%)
Dec 07, 2023 1.600 1.600 1.470 1.500 162,100 -0.10(-6.25%)
Dec 06, 2023 1.630 1.663 1.560 1.600 136,894 -0.03(-1.84%)
Dec 05, 2023 1.740 1.760 1.550 1.630 171,179 -0.11(-6.32%)
Dec 04, 2023 1.770 1.830 1.690 1.740 183,005 -0.06(-3.33%)
Dec 01, 2023 1.720 1.880 1.460 1.800 283,965 +0.05(+2.86%)
Nov 30, 2023 1.800 1.805 1.600 1.750 182,170 -0.04(-2.23%)
Nov 29, 2023 1.810 1.919 1.630 1.790 372,935 -0.06(-3.24%)
Nov 28, 2023 1.640 1.860 1.510 1.850 385,636 +0.21(+12.80%)
Nov 27, 2023 1.510 1.750 1.410 1.640 833,328 +0.03(+1.86%)
Nov 24, 2023 1.420 2.420 1.410 1.610 4,636,643 +0.20(+14.18%)
Nov 22, 2023 1.410 1.410 1.320 1.410 982,387 +0.01(+0.71%)
Nov 21, 2023 1.420 1.420 1.290 1.400 187,149 +0.01(+0.72%)
Nov 20, 2023 1.600 1.600 1.330 1.390 294,172 -0.21(-13.13%)
Nov 17, 2023 1.510 1.629 1.410 1.600 413,161 +0.13(+8.84%)
Nov 16, 2023 1.300 1.480 1.160 1.470 298,516 +0.18(+13.95%)
Nov 15, 2023 1.270 1.336 1.230 1.290 1,096,938 +0.02(+1.57%)
Nov 14, 2023 1.290 1.360 1.210 1.270 573,865 +0.03(+2.42%)
Nov 13, 2023 1.300 1.300 1.210 1.240 149,863 -0.03(-2.36%)
Nov 10, 2023 1.490 1.490 1.250 1.270 327,582 -0.20(-13.61%)
Nov 09, 2023 1.500 1.510 1.370 1.470 100,837 +0.01(+0.68%)
Nov 08, 2023 1.600 1.600 1.450 1.460 101,620 -0.11(-7.01%)
Nov 07, 2023 1.630 1.672 1.570 1.570 114,336 -0.07(-4.27%)
Nov 06, 2023 1.850 1.850 1.610 1.640 118,517 -0.18(-9.89%)
Nov 03, 2023 1.850 1.970 1.810 1.820 198,056 -0.02(-1.09%)
Nov 02, 2023 1.880 1.910 1.800 1.840 176,133 -0.04(-2.13%)
Nov 01, 2023 1.830 1.980 1.810 1.880 303,792 +0.02(+1.08%)
Oct 31, 2023 2.190 2.389 1.840 1.860 452,588 -0.81(-30.34%)
Oct 30, 2023 2.930 2.990 2.620 2.670 164,749 -0.25(-8.56%)
Oct 27, 2023 2.970 3.040 2.900 2.920 53,126 -0.04(-1.35%)
Oct 26, 2023 3.010 3.080 2.900 2.960 90,405 -0.07(-2.31%)
Oct 25, 2023 3.160 3.160 2.905 3.030 45,747 -0.16(-5.02%)
Oct 24, 2023 3.120 3.270 2.950 3.190 51,835 +0.09(+2.90%)
Oct 23, 2023 3.170 3.240 2.900 3.100 84,353 -0.09(-2.82%)
Oct 20, 2023 3.440 3.440 3.150 3.190 808,851 -0.24(-7.00%)
Oct 19, 2023 3.550 3.550 3.290 3.430 42,040 -0.06(-1.72%)
Oct 18, 2023 3.310 3.600 3.250 3.490 42,651 +0.19(+5.76%)
Oct 17, 2023 3.190 3.410 3.145 3.300 28,332 +0.06(+1.85%)
Oct 16, 2023 3.250 3.310 3.095 3.240 25,345 +0.01(+0.31%)
Oct 13, 2023 3.320 3.370 3.190 3.230 30,791 -0.08(-2.42%)
Oct 12, 2023 3.430 3.430 3.070 3.310 87,314 -0.12(-3.50%)
Oct 11, 2023 3.240 3.450 3.240 3.430 46,477 +0.18(+5.54%)
Oct 10, 2023 3.220 3.510 3.190 3.250 34,666 +0.01(+0.31%)
Oct 09, 2023 3.280 3.350 3.190 3.240 36,680 -0.08(-2.41%)
Oct 06, 2023 3.310 3.410 3.290 3.320 31,558 +0.01(+0.30%)
Oct 05, 2023 3.440 3.446 3.240 3.310 50,948 -0.19(-5.43%)
Oct 04, 2023 3.600 4.028 3.450 3.500 54,586 -0.12(-3.31%)
Oct 03, 2023 3.720 3.876 3.570 3.620 73,532 -0.15(-3.98%)
Oct 02, 2023 3.560 3.940 3.560 3.770 95,865 +0.13(+3.57%)
Sep 29, 2023 3.460 3.740 3.440 3.640 26,738 +0.20(+5.81%)
Sep 28, 2023 3.450 3.480 3.320 3.440 39,014 -0.02(-0.58%)
Sep 27, 2023 3.630 3.690 3.370 3.460 56,354 -0.11(-3.08%)
Sep 26, 2023 3.530 3.720 3.530 3.570 23,804 +0.00(+0.00%)
Sep 25, 2023 3.490 3.640 3.500 3.570 56,801 -0.02(-0.56%)
Sep 22, 2023 3.680 3.700 3.500 3.590 32,552 -0.06(-1.64%)
Sep 21, 2023 3.740 3.830 3.580 3.650 84,958 -0.15(-3.95%)
Sep 20, 2023 3.970 3.990 3.750 3.800 38,680 -0.15(-3.80%)
Sep 19, 2023 3.920 4.050 3.795 3.950 97,542 -0.04(-1.00%)
Sep 18, 2023 4.390 4.530 3.980 3.990 99,114 -0.39(-8.90%)
Sep 15, 2023 4.740 4.950 4.265 4.380 277,376 -0.44(-9.13%)
Sep 14, 2023 4.710 4.880 4.640 4.820 28,913 +0.10(+2.12%)
Sep 13, 2023 4.910 5.040 4.471 4.720 59,594 -0.25(-5.03%)
Sep 12, 2023 4.830 5.130 4.790 4.970 67,652 +0.20(+4.19%)
Sep 11, 2023 4.630 4.770 4.480 4.770 63,837 +0.14(+3.02%)
Sep 08, 2023 4.380 4.630 4.145 4.630 76,909 +0.22(+4.99%)
Sep 07, 2023 4.390 4.450 4.160 4.410 30,729 +0.00(+0.00%)
Sep 06, 2023 4.380 4.570 4.290 4.410 58,777 +0.04(+0.92%)
Sep 05, 2023 4.380 4.599 4.250 4.370 50,314 -0.12(-2.78%)
Sep 01, 2023 4.520 4.610 4.350 4.495 26,012 +0.04(+1.01%)
Aug 31, 2023 4.460 4.610 4.340 4.450 42,922 +0.01(+0.23%)
Aug 30, 2023 4.480 4.590 4.240 4.440 34,648 -0.11(-2.42%)
Aug 29, 2023 4.290 4.550 4.230 4.550 38,222 +0.28(+6.56%)
Aug 28, 2023 4.250 4.390 4.120 4.270 43,580 +0.02(+0.47%)
Aug 25, 2023 4.200 4.462 4.150 4.250 32,710 +0.06(+1.43%)
Aug 24, 2023 4.300 4.300 4.050 4.190 56,835 -0.13(-3.12%)
Aug 23, 2023 4.220 4.360 4.130 4.325 44,491 +0.06(+1.29%)
Aug 22, 2023 4.660 4.720 4.170 4.270 91,567 -0.37(-7.97%)
Aug 21, 2023 4.880 4.975 4.540 4.640 161,509 -0.21(-4.33%)
Aug 18, 2023 5.040 5.500 4.840 4.850 103,888 -0.29(-5.64%)
Aug 17, 2023 4.930 5.150 4.860 5.140 76,523 +0.14(+2.80%)
Aug 16, 2023 5.030 5.172 4.900 5.000 92,135 -0.13(-2.53%)
Aug 15, 2023 5.190 5.190 5.010 5.130 33,493 -0.09(-1.72%)
Aug 14, 2023 5.270 5.440 5.120 5.220 49,832 -0.05(-0.95%)
Aug 11, 2023 5.300 5.463 5.115 5.270 83,511 -0.05(-0.94%)
Aug 10, 2023 5.800 6.020 5.290 5.320 75,515 -0.49(-8.43%)
Aug 09, 2023 6.510 6.950 5.650 5.810 118,202 -0.84(-12.63%)
Aug 08, 2023 6.680 6.830 6.350 6.650 63,918 -0.04(-0.60%)
Aug 07, 2023 7.110 7.160 6.425 6.690 74,598 -0.45(-6.30%)
Aug 04, 2023 7.300 7.300 7.040 7.140 51,828 -0.14(-1.92%)
Aug 03, 2023 7.490 7.628 7.095 7.280 92,558 -0.27(-3.58%)
Aug 02, 2023 7.450 7.620 7.360 7.550 75,152 -0.07(-0.92%)
Aug 01, 2023 7.420 7.670 7.090 7.620 75,516 +0.21(+2.83%)
Jul 31, 2023 7.130 7.430 7.030 7.410 41,253 +0.27(+3.78%)
Jul 28, 2023 7.300 7.380 6.840 7.140 90,602 -0.09(-1.24%)
Jul 27, 2023 7.400 7.690 7.100 7.230 87,170 -0.11(-1.50%)
Jul 26, 2023 7.410 7.650 7.240 7.340 43,348 -0.09(-1.21%)
Jul 25, 2023 7.740 7.910 7.335 7.430 85,451 -0.35(-4.50%)
Jul 24, 2023 7.840 7.990 7.610 7.780 70,171 -0.11(-1.39%)
Jul 21, 2023 7.630 7.909 7.480 7.890 116,858 +0.29(+3.82%)
Jul 20, 2023 7.850 7.930 7.270 7.600 122,053 -0.29(-3.68%)
Jul 19, 2023 7.410 8.134 7.410 7.890 102,962 +0.48(+6.48%)
Jul 18, 2023 7.440 7.715 7.220 7.410 82,857 -0.04(-0.54%)
Jul 17, 2023 6.700 7.515 6.700 7.450 129,934 +0.73(+10.86%)
Jul 14, 2023 6.940 6.940 6.600 6.720 76,580 -0.23(-3.31%)
Jul 13, 2023 7.160 7.240 6.860 6.950 130,325 -0.14(-1.97%)
Jul 12, 2023 6.510 7.250 6.483 7.090 173,276 +0.74(+11.65%)
Jul 11, 2023 6.130 6.410 5.960 6.350 126,107 +0.23(+3.76%)
Jul 10, 2023 5.510 6.210 5.510 6.120 177,056 +0.64(+11.68%)
Jul 07, 2023 5.530 5.622 5.460 5.480 73,181 -0.05(-0.90%)
Jul 06, 2023 5.810 5.810 5.450 5.530 151,416 -0.29(-4.98%)
Jul 05, 2023 5.880 5.970 5.680 5.820 131,976 -0.09(-1.52%)
Jul 03, 2023 5.990 6.088 5.840 5.910 85,775 -0.05(-0.84%)
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 -1.53(-17.29%)
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%)
Apr 03, 2023 11.55 11.78 10.78 11.49 99,013 -0.55(-4.58%)
Mar 31, 2023 10.49 12.21 9.775 12.04 125,791 +1.56(+14.89%)
Mar 30, 2023 9.900 10.56 9.831 10.48 85,807 +0.70(+7.11%)
Mar 29, 2023 10.06 10.60 9.240 9.788 106,428 -0.16(-1.59%)
Mar 28, 2023 10.61 11.29 9.903 9.946 86,572 -0.87(-8.03%)
Mar 27, 2023 10.73 11.62 10.56 10.81 87,019 +0.09(+0.80%)
Mar 24, 2023 10.89 11.13 10.49 10.73 63,978 -0.16(-1.51%)
Mar 23, 2023 12.54 12.78 10.60 10.89 145,181 -1.77(-13.95%)
Mar 22, 2023 14.52 15.18 12.65 12.66 83,159 -2.42(-16.02%)
Mar 21, 2023 15.58 16.13 14.19 15.07 155,486 -1.59(-9.54%)
Mar 20, 2023 11.74 17.16 10.56 16.66 131,685 +4.87(+41.30%)
Mar 17, 2023 11.75 12.54 10.56 11.79 962,954 +0.11(+0.90%)
Mar 16, 2023 10.99 12.71 10.57 11.69 198,964 -0.02(-0.17%)
Mar 15, 2023 12.31 12.31 10.25 11.71 105,752 +0.17(+1.46%)
Mar 14, 2023 12.54 12.70 11.54 11.54 95,099 -0.47(-3.93%)
Mar 13, 2023 11.88 12.54 8.976 12.01 227,865 +0.69(+6.09%)
Mar 10, 2023 12.87 12.87 11.28 11.32 224,345 -1.55(-12.05%)
Mar 09, 2023 14.77 15.44 11.94 12.87 215,414 -1.69(-11.60%)
Mar 08, 2023 14.85 16.16 14.23 14.56 113,151 -0.32(-2.15%)
Mar 07, 2023 15.18 15.76 14.43 14.88 110,842 +0.36(+2.48%)
Mar 06, 2023 15.84 15.92 14.19 14.52 128,930 -1.25(-7.95%)
Mar 03, 2023 14.85 16.30 14.52 15.78 91,275 +0.77(+5.10%)
Mar 02, 2023 15.64 15.74 14.03 15.01 104,040 -0.63(-4.03%)
Mar 01, 2023 16.87 17.16 14.85 15.64 119,535 -0.86(-5.20%)
Feb 28, 2023 15.51 17.49 15.51 16.50 126,024 +0.48(+2.99%)
Feb 27, 2023 16.17 16.63 14.81 16.02 127,863 -0.48(-2.92%)
Feb 24, 2023 15.51 16.83 13.20 16.50 139,104 +1.06(+6.86%)
Feb 23, 2023 15.59 16.17 14.85 15.44 80,918 +0.20(+1.30%)
Feb 22, 2023 14.19 16.00 13.53 15.25 208,131 -0.47(-2.98%)
Feb 21, 2023 16.93 17.82 15.27 15.71 104,426 -1.45(-8.42%)
Feb 17, 2023 17.09 17.50 15.85 17.16 91,188 +0.19(+1.11%)
Feb 16, 2023 16.17 17.91 15.35 16.97 201,627 +0.93(+5.82%)
Feb 15, 2023 13.20 16.13 13.20 16.04 140,368 +2.39(+17.53%)
Feb 14, 2023 12.87 14.52 12.21 13.65 158,039 +0.36(+2.73%)
Feb 13, 2023 13.53 14.52 12.86 13.28 63,145 -0.05(-0.35%)
Feb 10, 2023 12.87 14.19 12.54 13.33 109,179 +0.13(+0.95%)
Feb 09, 2023 13.75 14.69 13.20 13.20 110,323 -0.31(-2.27%)
Feb 08, 2023 15.84 16.01 12.46 13.51 169,764 -1.68(-11.06%)
Feb 07, 2023 15.18 17.16 14.85 15.19 228,973 +0.17(+1.12%)
Feb 06, 2023 17.16 17.49 14.22 15.02 151,523 -0.34(-2.19%)
Feb 03, 2023 16.50 17.49 15.21 15.36 207,787 +0.52(+3.49%)
Feb 02, 2023 13.53 15.99 13.53 14.84 114,830 +2.14(+16.90%)
Feb 01, 2023 14.85 15.18 12.57 12.70 187,409 -1.32(-9.44%)
Jan 31, 2023 13.53 14.19 12.71 14.02 103,478 +0.76(+5.75%)
Jan 30, 2023 14.81 15.51 12.87 13.26 131,494 -0.61(-4.38%)
Jan 27, 2023 10.89 14.85 10.33 13.86 479,668 +1.29(+10.26%)
Jan 26, 2023 12.21 13.02 11.55 12.57 32,471 +0.45(+3.67%)
Jan 25, 2023 13.53 13.53 11.30 12.13 38,678 -0.04(-0.33%)
Jan 24, 2023 13.27 13.86 11.81 12.17 27,618 -0.94(-7.15%)
Jan 23, 2023 12.71 13.99 12.54 13.10 35,833 +0.14(+1.07%)
Jan 20, 2023 12.54 13.54 11.55 12.97 49,334 +0.83(+6.85%)
Jan 19, 2023 14.47 14.69 11.55 12.13 94,504 -2.78(-18.65%)
Jan 18, 2023 15.51 16.16 14.52 14.92 27,110 -0.62(-3.97%)
Jan 17, 2023 15.72 16.50 14.62 15.53 46,895 +0.09(+0.58%)
Jan 13, 2023 16.25 17.45 15.35 15.44 44,715 -0.71(-4.39%)
Jan 12, 2023 13.99 16.33 13.33 16.15 73,238 +1.63(+11.25%)
Jan 11, 2023 11.55 14.52 11.55 14.52 90,057 +3.10(+27.17%)
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.