Skip to main content

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

8.130 +0.250 (+3.17%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2024 7.740 8.800 7.560 8.130 314,803 +0.25(+3.17%)
Feb 23, 2024 8.180 8.200 7.160 7.880 384,437 -0.33(-3.96%)
Feb 22, 2024 7.000 8.270 6.790 8.205 545,436 +1.25(+18.06%)
Feb 21, 2024 4.940 7.110 4.612 6.950 747,079 +1.71(+32.63%)
Feb 20, 2024 5.100 5.589 4.920 5.240 289,053 +0.19(+3.76%)
Feb 16, 2024 4.450 5.250 4.372 5.050 351,203 +0.60(+13.48%)
Feb 15, 2024 4.470 4.620 4.345 4.450 95,817 +0.03(+0.68%)
Feb 14, 2024 4.000 4.600 3.901 4.420 178,505 +0.42(+10.50%)
Feb 13, 2024 4.080 4.284 3.900 4.000 96,866 -0.18(-4.31%)
Feb 12, 2024 3.930 4.230 3.860 4.180 189,751 +0.28(+7.18%)
Feb 09, 2024 3.890 3.970 3.770 3.900 101,649 +0.03(+0.78%)
Feb 08, 2024 3.730 3.940 3.677 3.870 114,088 +0.13(+3.48%)
Feb 07, 2024 3.740 3.790 3.660 3.740 116,578 -0.05(-1.32%)
Feb 06, 2024 3.740 3.890 3.730 3.790 85,358 +0.05(+1.34%)
Feb 05, 2024 3.850 4.130 3.630 3.740 130,099 -0.10(-2.60%)
Feb 02, 2024 3.850 3.890 3.620 3.840 115,323 -0.04(-1.03%)
Feb 01, 2024 3.850 4.090 3.750 3.880 123,446 +0.03(+0.78%)
Jan 31, 2024 3.750 4.014 3.680 3.850 135,228 +0.08(+2.12%)
Jan 30, 2024 4.090 4.090 3.690 3.770 285,092 -0.29(-7.14%)
Jan 29, 2024 3.450 4.140 3.260 4.060 744,008 +0.64(+18.71%)
Jan 26, 2024 3.000 3.490 2.980 3.420 188,772 +0.42(+14.00%)
Jan 25, 2024 3.390 3.400 2.850 3.000 610,646 -0.37(-10.98%)
Jan 24, 2024 3.510 3.740 3.320 3.370 387,665 -0.16(-4.53%)
Jan 23, 2024 3.360 3.630 3.280 3.530 110,684 +0.18(+5.37%)
Jan 22, 2024 3.170 3.460 3.163 3.350 178,152 +0.11(+3.40%)
Jan 19, 2024 3.210 3.350 2.985 3.240 352,222 -0.02(-0.61%)
Jan 18, 2024 3.750 3.750 3.180 3.260 311,832 -0.40(-10.93%)
Jan 17, 2024 3.210 3.800 3.210 3.660 178,413 +0.33(+9.91%)
Jan 16, 2024 3.610 3.659 3.140 3.330 431,374 -0.33(-9.02%)
Jan 12, 2024 3.810 3.870 3.330 3.660 601,902 -0.15(-3.94%)
Jan 11, 2024 4.180 4.180 3.650 3.810 259,671 -0.42(-9.93%)
Jan 10, 2024 4.560 4.630 3.740 4.230 605,058 -0.25(-5.58%)
Jan 09, 2024 4.000 4.730 3.850 4.480 942,181 +0.62(+16.06%)
Jan 08, 2024 2.820 3.921 2.801 3.860 942,147 +1.11(+40.36%)
Jan 05, 2024 2.750 2.850 2.631 2.750 153,535 -0.02(-0.72%)
Jan 04, 2024 2.800 2.860 2.667 2.770 187,717 -0.02(-0.72%)
Jan 03, 2024 2.580 2.800 2.530 2.790 94,759 +0.15(+5.68%)
Jan 02, 2024 2.700 2.713 2.466 2.640 142,370 -0.11(-4.00%)
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%)
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.