Nasdaq - Delayed Quote USD

AlphaCentric Robotics and Automation I (GNXIX)

15.94
+0.18
+(1.14%)
At close: February 18 at 6:46:05 PM EST
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Feb 14, 202515.7615.7615.7615.7615.76-
Feb 13, 202516.0716.0716.0716.0716.07-
Feb 12, 202515.7415.7415.7415.7415.74-
Feb 11, 202515.8315.8315.8315.8315.83-
Feb 10, 202516.1116.1116.1116.1116.11-
Feb 7, 202515.9715.9715.9715.9715.97-
Feb 6, 202515.9515.9515.9515.9515.95-
Feb 5, 202516.1316.1316.1316.1316.13-
Feb 4, 202515.8815.8815.8815.8815.88-
Feb 3, 202515.3615.3615.3615.3615.36-
Jan 31, 202515.5915.5915.5915.5915.59-
Jan 30, 202515.4915.4915.4915.4915.49-
Jan 29, 202515.3415.3415.3415.3415.34-
Jan 28, 202515.5015.5015.5015.5015.50-
Jan 27, 202515.3415.3415.3415.3415.34-
Jan 24, 202515.8715.8715.8715.8715.87-
Jan 23, 202515.9915.9915.9915.9915.99-
Jan 22, 202515.9215.9215.9215.9215.92-
Jan 21, 202515.8815.8815.8815.8815.88-
Jan 17, 202515.2115.2115.2115.2115.21-
Jan 16, 202515.2515.2515.2515.2515.25-
Jan 15, 202515.1215.1215.1215.1215.12-
Jan 14, 202514.6714.6714.6714.6714.67-
Jan 13, 202514.5914.5914.5914.5914.59-
Jan 10, 202514.8314.8314.8314.8314.83-
Jan 8, 202515.1115.1115.1115.1115.11-
Jan 7, 202515.5615.5615.5615.5615.56-
Jan 6, 202515.9815.9815.9815.9815.98-
Jan 3, 202515.7715.7715.7715.7715.77-
Jan 2, 202515.1715.1715.1715.1715.17-
Dec 31, 202414.8714.8714.8714.8714.87-
Dec 30, 202415.1115.1115.1115.1115.11-
Dec 27, 202415.2215.2215.2215.2215.22-
Dec 26, 202415.5615.5615.5615.5615.56-
Dec 24, 202414.8314.8314.8314.8314.83-
Dec 23, 202414.6114.6114.6114.6114.61-
Dec 20, 202414.6814.6814.6814.6814.68-
Dec 19, 202414.0314.0314.0314.0314.03-
Dec 18, 202414.3014.3014.3014.3014.30-
Dec 17, 202414.6314.6314.6314.6314.63-
Dec 16, 202414.8114.8114.8114.8114.81-
Dec 13, 202414.2514.2514.2514.2514.25-
Dec 12, 202413.8013.8013.8013.8013.80-
Dec 11, 202413.8413.8413.8413.8413.84-
Dec 10, 202413.8813.8813.8813.8813.88-
Dec 9, 202414.0814.0814.0814.0814.08-
Dec 6, 202414.1114.1114.1114.1114.11-
Dec 5, 202413.7513.7513.7513.7513.75-
Dec 4, 202413.6813.6813.6813.6813.68-
Dec 3, 202413.5913.5913.5913.5913.59-
Dec 2, 202413.7913.7913.7913.7913.79-
Nov 29, 202413.9713.9713.9713.9713.97-
Nov 27, 202413.4813.4813.4813.4813.48-
Nov 26, 202413.6913.6913.6913.6913.69-
Nov 25, 202413.7313.7313.7313.7313.73-
Nov 22, 202413.5513.5513.5513.5513.55-
Nov 21, 202413.2013.2013.2013.2013.20-
Nov 20, 202413.0713.0713.0713.0713.07-
Nov 19, 202413.1713.1713.1713.1713.17-
Nov 18, 202412.6712.6712.6712.6712.67-
Nov 15, 202412.6812.6812.6812.6812.68-
Nov 14, 202412.6712.6712.6712.6712.67-
Nov 13, 202412.8812.8812.8812.8812.88-
Nov 12, 202413.2613.2613.2613.2613.26-
Nov 11, 202413.1913.1913.1913.1913.19-
Nov 8, 202413.1913.1913.1913.1913.19-
Nov 7, 202413.0013.0013.0013.0013.00-
Nov 6, 202412.6512.6512.6512.6512.65-
Nov 5, 202412.4012.4012.4012.4012.40-
Nov 4, 202412.2312.2312.2312.2312.23-
Nov 1, 202412.1912.1912.1912.1912.19-
Oct 31, 202412.1612.1612.1612.1612.16-
Oct 30, 202412.3912.3912.3912.3912.39-
Oct 29, 202412.4412.4412.4412.4412.44-
Oct 28, 202412.2312.2312.2312.2312.23-
Oct 25, 202411.7211.7211.7211.7211.72-
Oct 24, 202411.7011.7011.7011.7011.70-
Oct 23, 202411.6511.6511.6511.6511.65-
Oct 22, 202411.8011.8011.8011.8011.80-
Oct 21, 202411.9711.9711.9711.9711.97-
Oct 18, 202412.0012.0012.0012.0012.00-
Oct 17, 202411.8011.8011.8011.8011.80-
Oct 16, 202411.9211.9211.9211.9211.92-
Oct 15, 202411.9211.9211.9211.9211.92-
Oct 14, 202412.0012.0012.0012.0012.00-
Oct 11, 202411.9911.9911.9911.9911.99-
Oct 10, 202411.8411.8411.8411.8411.84-
Oct 9, 202411.7911.7911.7911.7911.79-
Oct 8, 202411.7811.7811.7811.7811.78-
Oct 7, 202411.8211.8211.8211.8211.82-
Oct 4, 202411.8611.8611.8611.8611.86-
Oct 3, 202411.7411.7411.7411.7411.74-
Oct 2, 202411.8011.8011.8011.8011.80-
Oct 1, 202411.8211.8211.8211.8211.82-
Sep 30, 202412.0212.0212.0212.0212.02-
Sep 27, 202412.1912.1912.1912.1912.19-
Sep 26, 202412.0412.0412.0412.0412.04-
Sep 25, 202411.8211.8211.8211.8211.82-
Sep 24, 202411.8011.8011.8011.8011.80-
Sep 23, 202411.8111.8111.8111.8111.81-
Sep 20, 202411.9511.9511.9511.9511.95-
Sep 19, 202411.9411.9411.9411.9411.94-
Sep 18, 202411.7411.7411.7411.7411.74-
Sep 17, 202411.7311.7311.7311.7311.73-
Sep 16, 202411.9111.9111.9111.9111.91-
Sep 13, 202411.9311.9311.9311.9311.93-
Sep 12, 202411.8011.8011.8011.8011.80-
Sep 11, 202411.5311.5311.5311.5311.53-
Sep 10, 202411.3511.3511.3511.3511.35-
Sep 9, 202411.4011.4011.4011.4011.40-
Sep 6, 202411.2111.2111.2111.2111.21-
Sep 5, 202411.4411.4411.4411.4411.44-
Sep 4, 202411.5711.5711.5711.5711.57-
Sep 3, 202411.7211.7211.7211.7211.72-
Aug 30, 202412.1612.1612.1612.1612.16-
Aug 29, 202412.1512.1512.1512.1512.15-
Aug 28, 202412.0912.0912.0912.0912.09-
Aug 27, 202412.3112.3112.3112.3112.31-
Aug 26, 202412.2612.2612.2612.2612.26-
Aug 23, 202412.3212.3212.3212.3212.32-
Aug 22, 202412.2312.2312.2312.2312.23-
Aug 21, 202412.4612.4612.4612.4612.46-
Aug 20, 202411.9611.9611.9611.9611.96-
Aug 19, 202411.9011.9011.9011.9011.90-
Aug 16, 202411.7311.7311.7311.7311.73-
Aug 15, 202411.5811.5811.5811.5811.58-
Aug 14, 202411.3211.3211.3211.3211.32-
Aug 13, 202411.2711.2711.2711.2711.27-
Aug 12, 202410.9810.9810.9810.9810.98-
Aug 9, 202410.9410.9410.9410.9410.94-
Aug 8, 202410.9510.9510.9510.9510.95-
Aug 7, 202410.7010.7010.7010.7010.70-
Aug 6, 202410.7710.7710.7710.7710.77-
Aug 5, 202410.4610.4610.4610.4610.46-
Aug 2, 202410.9110.9110.9110.9110.91-
Aug 1, 202411.3311.3311.3311.3311.33-
Jul 31, 202411.7111.7111.7111.7111.71-
Jul 30, 202411.5411.5411.5411.5411.54-
Jul 29, 202411.6611.6611.6611.6611.66-
Jul 26, 202411.7911.7911.7911.7911.79-
Jul 25, 202411.6911.6911.6911.6911.69-
Jul 24, 202411.9211.9211.9211.9211.92-
Jul 23, 202412.2912.2912.2912.2912.29-
Jul 22, 202412.2012.2012.2012.2012.20-
Jul 19, 202412.1012.1012.1012.1012.10-
Jul 18, 202412.0612.0612.0612.0612.06-
Jul 17, 202412.3612.3612.3612.3612.36-
Jul 16, 202412.6812.6812.6812.6812.68-
Jul 15, 202412.5712.5712.5712.5712.57-
Jul 12, 202412.7512.7512.7512.7512.75-
Jul 11, 202412.4412.4412.4412.4412.44-
Jul 10, 202412.1212.1212.1212.1212.12-
Jul 9, 202411.8911.8911.8911.8911.89-
Jul 8, 202411.9311.9311.9311.9311.93-
Jul 5, 202411.8711.8711.8711.8711.87-
Jul 3, 202411.7311.7311.7311.7311.73-
Jul 2, 202411.6911.6911.6911.6911.69-
Jul 1, 202411.6411.6411.6411.6411.64-
Jun 28, 202411.7011.7011.7011.7011.70-
Jun 27, 202411.6511.6511.6511.6511.65-
Jun 26, 202411.6311.6311.6311.6311.63-
Jun 25, 202411.5411.5411.5411.5411.54-
Jun 24, 202411.5611.5611.5611.5611.56-
Jun 21, 202411.7111.7111.7111.7111.71-
Jun 20, 202411.8411.8411.8411.8411.84-
Jun 18, 202412.0312.0312.0312.0312.03-
Jun 17, 202412.0512.0512.0512.0512.05-
Jun 14, 202412.0712.0712.0712.0712.07-
Jun 13, 202412.2012.2012.2012.2012.20-
Jun 12, 202412.3912.3912.3912.3912.39-
Jun 11, 202412.1712.1712.1712.1712.17-
Jun 10, 202412.2112.2112.2112.2112.21-
Jun 7, 202412.1612.1612.1612.1612.16-
Jun 6, 202412.2912.2912.2912.2912.29-
Jun 5, 202412.3212.3212.3212.3212.32-
Jun 4, 202412.2012.2012.2012.2012.20-
Jun 3, 202412.1612.1612.1612.1612.16-
May 31, 202412.1312.1312.1312.1312.13-
May 30, 202412.1212.1212.1212.1212.12-
May 29, 202412.1212.1212.1212.1212.12-
May 28, 202412.2712.2712.2712.2712.27-
May 24, 202412.2912.2912.2912.2912.29-
May 23, 202412.2812.2812.2812.2812.28-
May 22, 202412.3012.3012.3012.3012.30-
May 21, 202412.3512.3512.3512.3512.35-
May 20, 202412.5212.5212.5212.5212.52-
May 17, 202412.4312.4312.4312.4312.43-
May 16, 202412.5112.5112.5112.5112.51-
May 15, 202412.5712.5712.5712.5712.57-
May 14, 202412.3912.3912.3912.3912.39-
May 13, 202412.3812.3812.3812.3812.38-
May 10, 202412.3112.3112.3112.3112.31-
May 9, 202412.2612.2612.2612.2612.26-
May 8, 202412.2412.2412.2412.2412.24-
May 7, 202412.3312.3312.3312.3312.33-
May 6, 202412.1612.1612.1612.1612.16-
May 3, 202411.9811.9811.9811.9811.98-
May 2, 202411.7111.7111.7111.7111.71-
May 1, 202411.7411.7411.7411.7411.74-
Apr 30, 202411.6211.6211.6211.6211.62-
Apr 29, 202411.7611.7611.7611.7611.76-
Apr 26, 202411.6611.6611.6611.6611.66-
Apr 25, 202411.5511.5511.5511.5511.55-
Apr 24, 202411.6611.6611.6611.6611.66-
Apr 23, 202411.6811.6811.6811.6811.68-
Apr 22, 202411.4111.4111.4111.4111.41-
Apr 19, 202411.3211.3211.3211.3211.32-
Apr 18, 202411.4811.4811.4811.4811.48-
Apr 17, 202411.5411.5411.5411.5411.54-
Apr 16, 202411.6411.6411.6411.6411.64-
Apr 15, 202411.6911.6911.6911.6911.69-
Apr 12, 202411.8611.8611.8611.8611.86-
Apr 11, 202412.1312.1312.1312.1312.13-
Apr 10, 202412.0912.0912.0912.0912.09-
Apr 9, 202412.2512.2512.2512.2512.25-
Apr 8, 202412.2312.2312.2312.2312.23-
Apr 5, 202412.2612.2612.2612.2612.26-
Apr 4, 202412.2712.2712.2712.2712.27-
Apr 3, 202412.3212.3212.3212.3212.32-
Apr 2, 202412.3412.3412.3412.3412.34-
Apr 1, 202412.3812.3812.3812.3812.38-
Mar 28, 202412.4912.4912.4912.4912.49-
Mar 27, 202412.5112.5112.5112.5112.51-
Mar 26, 202412.5012.5012.5012.5012.50-
Mar 25, 202412.4712.4712.4712.4712.47-
Mar 22, 202412.5912.5912.5912.5912.59-
Mar 21, 202412.7112.7112.7112.7112.71-
Mar 20, 202412.7012.7012.7012.7012.70-
Mar 19, 202412.6512.6512.6512.6512.65-
Mar 18, 202412.6012.6012.6012.6012.60-
Mar 15, 202412.6112.6112.6112.6112.61-
Mar 14, 202412.6012.6012.6012.6012.60-
Mar 13, 202412.7712.7712.7712.7712.77-
Mar 12, 202412.6712.6712.6712.6712.67-
Mar 11, 202412.5412.5412.5412.5412.54-
Mar 8, 202412.6512.6512.6512.6512.65-
Mar 7, 202412.5612.5612.5612.5612.56-
Mar 6, 202412.3712.3712.3712.3712.37-
Mar 5, 202412.1512.1512.1512.1512.15-
Mar 4, 202412.2512.2512.2512.2512.25-
Mar 1, 202412.2912.2912.2912.2912.29-
Feb 29, 202412.3412.3412.3412.3412.34-
Feb 28, 202412.1812.1812.1812.1812.18-
Feb 27, 202412.4712.4712.4712.4712.47-
Feb 26, 202412.2312.2312.2312.2312.23-
Feb 23, 202412.2612.2612.2612.2612.26-
Feb 22, 202412.2312.2312.2312.2312.23-
Feb 21, 202412.2212.2212.2212.2212.22-
Feb 20, 202412.3712.3712.3712.3712.37-

Related Tickers