Skip to main content

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

27.46 +0.56 (+2.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 27.15 27.83 25.87 27.46 211,451 +0.56(+2.08%)
Jun 20, 2024 27.97 27.97 26.51 26.90 290,380 -0.70(-2.54%)
Jun 18, 2024 27.91 28.39 27.15 27.60 147,508 -0.14(-0.50%)
Jun 17, 2024 28.50 28.98 27.13 27.74 283,679 -1.04(-3.61%)
Jun 14, 2024 28.61 29.11 28.32 28.78 215,973 +0.01(+0.03%)
Jun 13, 2024 27.28 28.77 26.46 28.77 254,168 +1.49(+5.46%)
Jun 12, 2024 27.68 28.33 26.84 27.28 237,432 +0.24(+0.89%)
Jun 11, 2024 25.60 27.37 24.82 27.04 297,062 +1.36(+5.30%)
Jun 10, 2024 24.92 26.11 24.50 25.68 241,480 +0.67(+2.68%)
Jun 07, 2024 26.23 26.36 24.29 25.01 277,707 -1.22(-4.65%)
Jun 06, 2024 27.43 28.54 25.42 26.23 466,856 -1.05(-3.85%)
Jun 05, 2024 24.35 27.28 23.88 27.28 549,689 +3.18(+13.20%)
Jun 04, 2024 21.22 24.20 21.13 24.10 569,020 +2.65(+12.35%)
Jun 03, 2024 20.55 21.54 20.01 21.45 391,577 +1.84(+9.38%)
May 31, 2024 20.52 21.32 19.54 19.61 323,885 -0.78(-3.83%)
May 30, 2024 21.40 21.40 20.20 20.39 256,807 -0.76(-3.59%)
May 29, 2024 21.92 21.92 19.76 21.15 426,463 +0.62(+3.02%)
May 28, 2024 20.89 21.30 19.68 20.53 387,000 -0.07(-0.34%)
May 24, 2024 19.87 20.83 19.49 20.60 385,721 +0.88(+4.46%)
May 23, 2024 20.29 20.70 19.16 19.72 238,125 -0.27(-1.35%)
May 22, 2024 20.51 21.44 19.88 19.99 208,631 -0.76(-3.66%)
May 21, 2024 21.70 21.92 20.59 20.75 236,700 -1.01(-4.64%)
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%)
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.