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 )

11.08 -0.09 (-0.81%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
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%)
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.