Readgene historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-24 | 3.040 | 3.040 | 2.840 | 2.840 | 2.840 | 2 |
| 2023-07-21 | 2.880 | 3.040 | 2.880 | 3.040 | 3.040 | 250 |
| 2023-07-20 | 2.920 | 3.100 | 2.860 | 2.860 | 2.860 | 5,962 |
| 2023-07-19 | 2.980 | 2.980 | 2.920 | 2.920 | 2.920 | 690 |
| 2023-07-18 | 3.180 | 3.180 | 3.000 | 3.000 | 3.000 | 321 |
| 2023-07-17 | 3.100 | 3.200 | 3.100 | 3.140 | 3.140 | 1,380 |
| 2023-07-14 | 3.060 | 3.220 | 3.000 | 3.000 | 3.000 | 3,970 |
| 2023-07-13 | 2.820 | 3.100 | 2.820 | 3.100 | 3.100 | 2,400 |
| 2023-07-12 | 2.780 | 2.800 | 2.700 | 2.800 | 2.800 | 5,000 |
| 2023-07-11 | 2.900 | 2.900 | 2.800 | 2.800 | 2.800 | 1,415 |
| 2023-07-10 | 2.800 | 2.900 | 2.800 | 2.900 | 2.900 | 280 |
| 2023-07-07 | 2.960 | 2.960 | 2.800 | 2.800 | 2.800 | 1,530 |
| 2023-07-06 | 2.880 | 2.880 | 2.880 | 2.880 | 2.880 | 10 |
| 2023-07-05 | 2.880 | 2.880 | 2.880 | 2.880 | 2.880 | 519 |
| 2023-07-04 | 2.860 | 2.860 | 2.860 | 2.860 | 2.860 | 705 |
| 2023-07-03 | 2.900 | 2.900 | 2.900 | 2.900 | 2.900 | 30 |
| 2023-06-30 | 2.940 | 2.940 | 2.940 | 2.940 | 2.940 | 10 |
| 2023-06-29 | 2.840 | 3.020 | 2.840 | 3.020 | 3.020 | 1,710 |
| 2023-06-28 | 3.020 | 3.020 | 2.800 | 2.900 | 2.900 | 3,755 |
| 2023-06-27 | 3.020 | 3.020 | 3.020 | 3.020 | 3.020 | 10 |
| 2023-06-26 | 3.020 | 3.020 | 3.020 | 3.020 | 3.020 | 10 |
| 2023-06-23 | 2.940 | 3.020 | 2.900 | 3.020 | 3.020 | 1,230 |
| 2023-06-22 | 2.920 | 3.040 | 2.920 | 3.040 | 3.040 | 1,512 |
| 2023-06-21 | 2.940 | 2.940 | 2.920 | 2.920 | 2.920 | 710 |
| 2023-06-20 | 3.000 | 3.000 | 2.960 | 2.960 | 2.960 | 1,740 |
| 2023-06-19 | 3.200 | 3.200 | 3.040 | 3.040 | 3.040 | 2,885 |
| 2023-06-13 | 2.960 | 2.960 | 2.960 | 2.960 | 2.960 | 1 |
| 2023-06-09 | 2.920 | 3.040 | 2.900 | 3.040 | 3.040 | 2,020 |
| 2023-06-07 | 2.900 | 3.100 | 2.880 | 2.940 | 2.940 | 2,921 |
| 2023-06-06 | 3.100 | 3.100 | 2.900 | 3.000 | 3.000 | 402 |
| 2023-06-05 | 3.120 | 3.120 | 3.120 | 3.120 | 3.120 | 1,600 |
| 2023-06-02 | 3.060 | 3.200 | 3.060 | 3.200 | 3.200 | 2,340 |
| 2023-06-01 | 2.820 | 3.200 | 2.820 | 3.000 | 3.000 | 10,812 |
| 2023-05-31 | 3.100 | 3.200 | 2.580 | 3.000 | 3.000 | 3,082 |
| 2023-05-29 | 2.960 | 3.240 | 2.960 | 3.240 | 3.240 | 201 |
| 2023-05-26 | 2.880 | 3.220 | 2.880 | 3.200 | 3.200 | 1,001 |
| 2023-05-25 | 3.080 | 3.080 | 2.860 | 2.860 | 2.860 | 1,276 |
| 2023-05-24 | 3.360 | 3.360 | 3.100 | 3.100 | 3.100 | 1,174 |
| 2023-05-23 | 3.300 | 3.380 | 3.240 | 3.380 | 3.380 | 3,350 |
| 2023-05-22 | 3.200 | 3.320 | 3.080 | 3.300 | 3.300 | 8,864 |
| 2023-05-19 | 3.300 | 3.340 | 3.200 | 3.320 | 3.320 | 1,295 |
| 2023-05-18 | 3.340 | 3.340 | 3.340 | 3.340 | 3.340 | 100 |
| 2023-05-17 | 3.340 | 3.340 | 3.200 | 3.280 | 3.280 | 1,854 |
| 2023-05-16 | 3.380 | 3.380 | 3.200 | 3.340 | 3.340 | 2,990 |
| 2023-05-15 | 3.380 | 3.380 | 3.380 | 3.380 | 3.380 | 5 |
| 2023-05-12 | 3.380 | 3.380 | 3.380 | 3.380 | 3.380 | 305 |
| 2023-05-11 | 3.280 | 3.380 | 3.220 | 3.380 | 3.380 | 4,800 |
| 2023-05-10 | 3.380 | 3.380 | 3.200 | 3.280 | 3.280 | 2,524 |
| 2023-05-09 | 3.320 | 3.400 | 3.320 | 3.400 | 3.400 | 400 |
| 2023-05-08 | 3.160 | 3.320 | 3.160 | 3.320 | 3.320 | 150 |
| 2023-05-05 | 3.260 | 3.260 | 3.200 | 3.200 | 3.200 | 97 |
| 2023-04-28 | 3.360 | 3.520 | 3.240 | 3.400 | 3.400 | 2,230 |
| 2023-04-27 | 3.380 | 3.380 | 3.380 | 3.380 | 3.380 | 700 |
| 2023-04-26 | 3.160 | 3.300 | 3.140 | 3.300 | 3.300 | 2,450 |
| 2023-04-25 | 3.240 | 3.260 | 3.240 | 3.260 | 3.260 | 334 |
| 2023-04-24 | 3.300 | 3.300 | 3.200 | 3.200 | 3.200 | 99 |
| 2023-04-21 | 3.300 | 3.300 | 3.100 | 3.300 | 3.300 | 3,820 |
| 2023-04-20 | 3.280 | 3.300 | 3.280 | 3.300 | 3.300 | 440 |
| 2023-04-19 | 3.270 | 3.270 | 3.270 | 3.270 | 3.270 | 10 |
| 2023-04-18 | 3.270 | 3.270 | 3.200 | 3.270 | 3.270 | 230 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (PLN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.