Skip to main content

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

21.46 -0.30 (-1.36%)
Streaming Delayed Price Updated: 11:45 AM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 20, 2024 21.60 22.96 21.26 21.76 241,052 -0.63(-2.81%)
May 17, 2024 23.85 24.40 22.27 22.39 345,826 -1.63(-6.79%)
May 16, 2024 22.32 24.32 21.50 24.02 629,771 +2.86(+13.52%)
May 15, 2024 21.30 22.20 21.00 21.16 573,962 -0.19(-0.89%)
May 14, 2024 23.55 23.79 21.29 21.35 655,945 -2.03(-8.68%)
May 13, 2024 20.82 23.73 20.55 23.38 1,051,424 +2.63(+12.67%)
May 10, 2024 20.91 21.33 19.56 20.75 967,968 +0.43(+2.12%)
May 09, 2024 19.19 20.71 19.04 20.32 927,845 +1.05(+5.45%)
May 08, 2024 18.80 20.77 18.80 19.27 577,561 -0.02(-0.10%)
May 07, 2024 20.07 20.65 18.80 19.29 486,014 -0.23(-1.18%)
May 06, 2024 19.71 20.64 19.29 19.52 615,875 -0.14(-0.71%)
May 03, 2024 19.47 21.71 19.09 19.66 716,820 +0.16(+0.82%)
May 02, 2024 20.71 20.89 18.56 19.50 740,762 -1.42(-6.79%)
May 01, 2024 17.04 21.49 16.65 20.92 2,451,774 +3.85(+22.55%)
Apr 30, 2024 14.28 18.24 13.90 17.07 7,284,170 +6.07(+55.18%)
Apr 29, 2024 10.98 11.57 10.70 11.00 235,626 -0.08(-0.72%)
Apr 26, 2024 11.21 11.56 10.80 11.08 148,889 -0.09(-0.81%)
Apr 25, 2024 11.57 11.61 10.97 11.17 104,399 -0.65(-5.50%)
Apr 24, 2024 12.01 12.57 11.57 11.82 182,412 -0.18(-1.50%)
Apr 23, 2024 10.23 12.57 10.18 12.00 254,642 +1.61(+15.50%)
Apr 22, 2024 9.860 10.67 9.600 10.39 131,713 +0.75(+7.78%)
Apr 19, 2024 9.570 9.690 9.330 9.640 111,826 +0.07(+0.73%)
Apr 18, 2024 9.070 9.620 8.633 9.570 156,304 +0.37(+4.02%)
Apr 17, 2024 9.670 9.800 9.090 9.200 171,304 -0.41(-4.27%)
Apr 16, 2024 9.660 9.910 9.440 9.610 98,237 -0.27(-2.73%)
Apr 15, 2024 9.780 10.05 9.200 9.880 190,201 +0.26(+2.70%)
Apr 12, 2024 11.10 11.25 9.340 9.620 184,474 -1.57(-14.03%)
Apr 11, 2024 11.59 11.67 10.80 11.19 164,657 -0.37(-3.20%)
Apr 10, 2024 10.16 12.05 10.16 11.56 218,410 +0.72(+6.64%)
Apr 09, 2024 10.45 11.08 10.13 10.84 151,522 +0.40(+3.83%)
Apr 08, 2024 10.03 11.26 9.770 10.44 169,272 +0.45(+4.50%)
Apr 05, 2024 9.130 9.990 9.080 9.990 159,385 +0.94(+10.39%)
Apr 04, 2024 9.560 9.560 8.960 9.050 80,625 -0.40(-4.23%)
Apr 03, 2024 9.260 9.660 9.105 9.450 77,150 +0.12(+1.29%)
Apr 02, 2024 9.000 9.470 8.530 9.330 79,037 +0.30(+3.32%)
Apr 01, 2024 9.100 9.150 8.650 9.030 130,834 -0.10(-1.10%)
Mar 28, 2024 9.460 9.250 9.095 9.130 116,532 -0.33(-3.49%)
Mar 27, 2024 8.710 9.620 8.493 9.460 124,801 +0.72(+8.24%)
Mar 26, 2024 8.490 9.077 8.295 8.740 123,461 +0.26(+3.07%)
Mar 25, 2024 8.600 8.920 8.100 8.480 194,173 -0.13(-1.51%)
Mar 22, 2024 9.180 9.180 8.380 8.610 174,301 -0.57(-6.21%)
Mar 21, 2024 8.640 9.587 8.370 9.180 276,146 +0.67(+7.87%)
Mar 20, 2024 8.360 8.580 8.033 8.510 286,744 +0.09(+1.07%)
Mar 19, 2024 9.420 9.420 7.720 8.420 353,211 -1.24(-12.84%)
Mar 18, 2024 12.02 12.02 9.550 9.660 336,481 -2.35(-19.57%)
Mar 15, 2024 10.76 12.24 10.76 12.01 301,293 +1.14(+10.49%)
Mar 14, 2024 10.82 11.11 9.640 10.87 253,540 +0.17(+1.59%)
Mar 13, 2024 10.23 11.30 10.23 10.70 221,624 +0.50(+4.95%)
Mar 12, 2024 9.280 10.22 8.740 10.20 284,564 +0.92(+9.86%)
Mar 11, 2024 8.390 9.990 8.160 9.280 277,962 +0.89(+10.61%)
Mar 08, 2024 8.190 8.510 8.130 8.390 110,036 +0.18(+2.19%)
Mar 07, 2024 8.740 8.740 7.960 8.210 148,236 +0.16(+1.99%)
Mar 06, 2024 8.830 8.847 7.870 8.050 201,875 -0.68(-7.79%)
Mar 05, 2024 8.830 9.240 8.620 8.730 216,341 -0.23(-2.57%)
Mar 04, 2024 8.570 9.000 8.260 8.960 174,573 +0.44(+5.16%)
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.