-
5 DAY PERFORMANCE
+0.06% -
1 MONTH PERFORMANCE
-5.56% -
3 MONTH PERFORMANCE
+531.97% -
6 MONTH PERFORMANCE
+472.39% -
YEAR-TO-DATE PERFORMANCE
+1,600.00% -
1 YEAR PERFORMANCE
+1,652.58%
GeneDx Holdings Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2024 | $0.16 | $0.17 (3.06%) | $0.17 | $0.14 | 22,473 | $2.16 B |
| 12/03/2024 | $0.17 | $0.17 (-0.12%) | $0.17 | $0.15 | 5,975 | $2.03 B |
| 12/02/2024 | $0.15 | $0.17 (10%) | $0.17 | $0.13 | 13,219 | $2.09 B |
| 11/29/2024 | $0.16 | $0.17 (6.52%) | $0.17 | $0.16 | 3,108 | $2.12 B |
| 11/27/2024 | $0.17 | $0.15 (-11.71%) | $0.17 | $0.13 | 22,589 | $2.15 B |
| 11/26/2024 | $0.15 | $0.15 (1.57%) | $0.16 | $0.15 | 5,936 | $2.18 B |
| 11/25/2024 | $0.16 | $0.17 (9.12%) | $0.18 | $0.15 | 20,777 | $2.18 B |
| 11/22/2024 | $0.18 | $0.17 (-4.41%) | $0.18 | $0.13 | 35,273 | $2.13 B |
| 11/21/2024 | $0.14 | $0.17 (27.11%) | $0.18 | $0.09 | 85,209 | $1.95 B |
| 11/20/2024 | $0.17 | $0.16 (-6.11%) | $0.17 | $0.13 | 8,388 | $1.88 B |
| 11/19/2024 | $0.16 | $0.16 (-0.06%) | $0.18 | $0.13 | 85,451 | $1.92 B |
| 11/18/2024 | $0.17 | $0.18 (4.65%) | $0.19 | $0.15 | 28,346 | $1.93 B |
| 11/15/2024 | $0.18 | $0.19 (7.97%) | $0.20 | $0.16 | 28,532 | $1.85 B |
| 11/14/2024 | $0.20 | $0.20 (0.89%) | $0.22 | $0.18 | 32,056 | $2.00 B |
| 11/13/2024 | $0.20 | $0.21 (4.52%) | $0.23 | $0.18 | 36,082 | $2.13 B |
| 11/12/2024 | $0.20 | $0.22 (10%) | $0.23 | $0.20 | 15,954 | $2.08 B |
| 11/11/2024 | $0.23 | $0.21 (-6.83%) | $0.23 | $0.21 | 12,449 | $1.99 B |
| 11/08/2024 | $0.18 | $0.23 (30.16%) | $0.24 | $0.18 | 46,695 | $2.11 B |
| 11/07/2024 | $0.18 | $0.18 (0%) | $0.18 | $0.16 | 14,736 | $2.04 B |
| 11/06/2024 | $0.17 | $0.19 (14.73%) | $0.19 | $0.17 | 15,265 | $2.06 B |
| 11/05/2024 | $0.15 | $0.18 (20%) | $0.18 | $0.15 | 47,828 | $2.03 B |
| 11/04/2024 | $0.18 | $0.18 (0%) | $0.18 | $0.18 | 264 | $2.04 B |
| 11/01/2024 | $0.20 | $0.19 (-5.55%) | $0.20 | $0.15 | 334,299 | $2.11 B |
| 10/31/2024 | $0.23 | $0.22 (-6.05%) | $0.24 | $0.16 | 137,593 | $2.21 B |
| 10/30/2024 | $0.29 | $0.24 (-17.24%) | $0.29 | $0.23 | 124,403 | $2.25 B |
| 10/29/2024 | $0.25 | $0.25 (-0.52%) | $0.32 | $0.22 | 415,342 | $2.28 B |
| 10/28/2024 | $0.24 | $0.24 (0%) | $0.25 | $0.20 | 53,258 | $1.52 B |
| 10/25/2024 | $0.24 | $0.25 (5.09%) | $0.25 | $0.22 | 27,275 | $1.59 B |
| 10/24/2024 | $0.23 | $0.23 (2.75%) | $0.24 | $0.23 | 66,019 | $1.60 B |
| 10/23/2024 | $0.22 | $0.24 (7.14%) | $0.25 | $0.18 | 34,580 | $1.52 B |
| 10/22/2024 | $0.25 | $0.23 (-6.5%) | $0.25 | $0.23 | 17,720 | $1.57 B |
| 10/21/2024 | $0.21 | $0.23 (9.52%) | $0.24 | $0.21 | 38,768 | $1.58 B |
| 10/18/2024 | $0.17 | $0.21 (24.27%) | $0.21 | $0.17 | 89,237 | $1.63 B |
| 10/17/2024 | $0.24 | $0.17 (-26.43%) | $0.24 | $0.17 | 115,491 | $1.52 B |
| 10/16/2024 | $0.24 | $0.22 (-6.38%) | $0.24 | $0.21 | 56,682 | $1.65 B |
| 10/15/2024 | $0.24 | $0.21 (-10.08%) | $0.26 | $0.18 | 45,350 | $1.63 B |
| 10/14/2024 | $0.27 | $0.20 (-26.3%) | $0.27 | $0.17 | 69,338 | $1.62 B |
| 10/11/2024 | $0.12 | $0.18 (49.75%) | $0.21 | $0.10 | 236,282 | $1.63 B |
| 10/10/2024 | $0.14 | $0.13 (-7.14%) | $0.15 | $0.10 | 17,808 | $1.49 B |
| 10/09/2024 | $0.24 | $0.14 (-42.39%) | $0.34 | $0.12 | 397,497 | $1.49 B |
| 10/08/2024 | $0.10 | $0.13 (30%) | $0.13 | $0.07 | 183,645 | $1.47 B |
| 10/07/2024 | $0.10 | $0.09 (-6.91%) | $0.10 | $0.09 | 11,100 | $1.43 B |
| 10/04/2024 | $0.08 | $0.09 (8.95%) | $0.09 | $0.08 | 64,286 | $1.35 B |
| 10/03/2024 | $0.09 | $0.09 (-0.11%) | $0.09 | $0.06 | 12,962 | $1.28 B |
| 10/02/2024 | $0.07 | $0.08 (13.15%) | $0.08 | $0.07 | 13,229 | $1.23 B |
| 10/01/2024 | $0.07 | $0.08 (6.95%) | $0.08 | $0.07 | 11,016 | $1.17 B |
| 09/30/2024 | $0.07 | $0.07 (8.41%) | $0.07 | $0.04 | 48,096 | $1.15 B |
| 09/27/2024 | $0.07 | $0.07 (-5.35%) | $0.07 | $0.07 | 1,360 | $1.16 B |
| 09/26/2024 | $0.07 | $0.07 (-2%) | $0.07 | $0.05 | 31,309 | $1.10 B |
| 09/25/2024 | $0.07 | $0.07 (-8.23%) | $0.07 | $0.05 | 3,689 | $998.22 M |
| 09/24/2024 | $0.07 | $0.07 (-7.4%) | $0.07 | $0.04 | 49,336 | $1.06 B |
| 09/23/2024 | $0.05 | $0.06 (15.2%) | $0.07 | $0.04 | 81,797 | $1.09 B |
| 09/20/2024 | $0.05 | $0.05 (6.87%) | $0.06 | $0.03 | 185,303 | $1.09 B |
| 09/19/2024 | $0.03 | $0.03 (13.33%) | $0.04 | $0.03 | 239,335 | $1.10 B |
| 09/18/2024 | $0.03 | $0.03 (13.16%) | $0.03 | $0.03 | 115,901 | $1.05 B |
| 09/17/2024 | $0.03 | $0.03 (6.5%) | $0.03 | $0.03 | 128,754 | $1.01 B |
| 09/16/2024 | $0.03 | $0.03 (-0.31%) | $0.03 | $0.03 | 66,411 | $1.02 B |
| 09/13/2024 | $0.03 | $0.03 (-0.31%) | $0.03 | $0.03 | 175,099 | $1.03 B |
| 09/12/2024 | $0.03 | $0.03 (20.37%) | $0.03 | $0.03 | 424,092 | $1.03 B |
| 09/11/2024 | $0.03 | $0.03 (0%) | $0.03 | $0.03 | 2,200 | $955.40 M |
| 09/10/2024 | $0.03 | $0.03 (2.02%) | $0.03 | $0.03 | 25,401 | $912.32 M |
| 09/09/2024 | $0.02 | $0.03 (15.7%) | $0.03 | $0.02 | 700 | $913.95 M |
| 09/05/2024 | $0.02 | $0.03 (10%) | $0.03 | $0.02 | 77,356 | $883.87 M |
| 09/04/2024 | $0.02 | $0.03 (12.08%) | $0.03 | $0.02 | 7,832 | $802.58 M |