Readgene historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 4.800 | 5.100 | 4.720 | 5.000 | 5.000 | 830 |
| 2025-01-21 | 5.080 | 5.100 | 4.600 | 4.600 | 4.600 | 300 |
| 2025-01-20 | 4.960 | 5.120 | 4.960 | 5.000 | 5.000 | 1,155 |
| 2025-01-17 | 5.120 | 5.120 | 4.740 | 4.960 | 4.960 | 700 |
| 2025-01-16 | 5.060 | 5.120 | 5.060 | 5.120 | 5.120 | 209 |
| 2025-01-15 | 4.920 | 5.060 | 4.620 | 5.060 | 5.060 | 2,117 |
| 2025-01-14 | 4.940 | 4.940 | 4.940 | 4.940 | 4.940 | 4 |
| 2025-01-13 | 4.710 | 4.950 | 4.700 | 4.940 | 4.940 | 500 |
| 2025-01-10 | 4.970 | 4.970 | 4.970 | 4.970 | 4.970 | 3 |
| 2025-01-09 | 4.830 | 4.980 | 4.720 | 4.970 | 4.970 | 450 |
| 2025-01-08 | 5.040 | 5.040 | 5.040 | 5.040 | 5.040 | 5 |
| 2025-01-07 | 5.040 | 5.060 | 5.040 | 5.060 | 5.060 | 12 |
| 2025-01-03 | 4.980 | 5.040 | 4.980 | 5.040 | 5.040 | 70 |
| 2025-01-02 | 4.970 | 4.970 | 4.890 | 4.900 | 4.900 | 156 |
| 2024-12-30 | 4.710 | 4.960 | 4.710 | 4.960 | 4.960 | 30 |
| 2024-12-27 | 4.950 | 4.950 | 4.950 | 4.950 | 4.950 | 3 |
| 2024-12-23 | 4.950 | 4.950 | 4.950 | 4.950 | 4.950 | 3 |
| 2024-12-20 | 4.960 | 4.960 | 4.960 | 4.960 | 4.960 | 5 |
| 2024-12-19 | 4.960 | 5.000 | 4.680 | 5.000 | 5.000 | 309 |
| 2024-12-18 | 5.000 | 5.000 | 4.700 | 4.960 | 4.960 | 917 |
| 2024-12-17 | 4.810 | 5.000 | 4.780 | 5.000 | 5.000 | 172 |
| 2024-12-16 | 5.160 | 5.160 | 4.800 | 5.060 | 5.060 | 1,489 |
| 2024-12-13 | 4.750 | 5.180 | 4.750 | 5.180 | 5.180 | 1,825 |
| 2024-12-12 | 4.800 | 4.840 | 4.800 | 4.840 | 4.840 | 271 |
| 2024-12-11 | 4.600 | 4.750 | 4.600 | 4.750 | 4.750 | 12 |
| 2024-12-10 | 4.750 | 4.750 | 4.750 | 4.750 | 4.750 | 5 |
| 2024-12-09 | 4.750 | 4.750 | 4.750 | 4.750 | 4.750 | 5 |
| 2024-12-06 | 4.750 | 4.750 | 4.600 | 4.750 | 4.750 | 130 |
| 2024-12-05 | 4.750 | 4.750 | 4.750 | 4.750 | 4.750 | 5 |
| 2024-12-04 | 4.750 | 4.750 | 4.750 | 4.750 | 4.750 | 5 |
| 2024-12-03 | 4.720 | 4.800 | 4.720 | 4.800 | 4.800 | 95 |
| 2024-12-02 | 4.670 | 4.720 | 4.420 | 4.720 | 4.720 | 300 |
| 2024-11-29 | 4.670 | 4.670 | 4.670 | 4.670 | 4.670 | 111 |
| 2024-11-28 | 4.670 | 4.670 | 4.450 | 4.670 | 4.670 | 674 |
| 2024-11-27 | 4.670 | 4.670 | 4.670 | 4.670 | 4.670 | 5 |
| 2024-11-26 | 4.670 | 4.670 | 4.670 | 4.670 | 4.670 | 5 |
| 2024-11-25 | 4.670 | 4.670 | 4.460 | 4.670 | 4.670 | 24 |
| 2024-11-22 | 4.640 | 4.670 | 4.640 | 4.670 | 4.670 | 88 |
| 2024-11-21 | 4.900 | 4.900 | 4.000 | 4.600 | 4.600 | 4,105 |
| 2024-11-20 | 5.200 | 5.240 | 5.200 | 5.240 | 5.240 | 165 |
| 2024-11-19 | 5.000 | 5.220 | 5.000 | 5.200 | 5.200 | 367 |
| 2024-11-18 | 4.960 | 5.320 | 4.800 | 5.320 | 5.320 | 2,206 |
| 2024-11-15 | 5.040 | 5.240 | 4.800 | 5.240 | 5.240 | 1,366 |
| 2024-11-14 | 5.000 | 5.040 | 4.760 | 5.040 | 5.040 | 155 |
| 2024-11-13 | 4.840 | 5.060 | 4.740 | 4.900 | 4.900 | 963 |
| 2024-11-12 | 4.900 | 4.900 | 4.820 | 4.820 | 4.820 | 620 |
| 2024-11-08 | 4.950 | 4.950 | 4.950 | 4.950 | 4.950 | 10 |
| 2024-11-07 | 5.160 | 5.240 | 4.950 | 5.240 | 5.240 | 1,764 |
| 2024-11-06 | 5.200 | 5.240 | 5.200 | 5.240 | 5.240 | 42 |
| 2024-11-05 | 4.740 | 5.180 | 4.740 | 5.180 | 5.180 | 1,537 |
| 2024-11-04 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 5 |
| 2024-10-31 | 5.020 | 5.020 | 5.020 | 5.020 | 5.020 | 10 |
| 2024-10-30 | 5.000 | 5.020 | 5.000 | 5.020 | 5.020 | 302 |
| 2024-10-28 | 4.940 | 5.040 | 4.940 | 5.040 | 5.040 | 338 |
| 2024-10-25 | 4.940 | 4.950 | 4.720 | 4.950 | 4.950 | 58 |
| 2024-10-23 | 4.640 | 4.950 | 4.640 | 4.950 | 4.950 | 908 |
| 2024-10-22 | 4.900 | 4.930 | 4.780 | 4.800 | 4.800 | 1,070 |
| 2024-10-21 | 4.920 | 4.920 | 4.860 | 4.860 | 4.860 | 929 |
| 2024-10-18 | 4.860 | 5.020 | 4.860 | 5.020 | 5.020 | 510 |
| 2024-10-17 | 5.360 | 5.500 | 4.800 | 4.800 | 4.800 | 2,757 |
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.