GeneDx Holdings Corp. Class A WGS
NASDAQ · United States · Health Services
$72.30-3.49 (-4.60%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $72.30 | -4.60% | $75.74 | $75.81 | $72.11 | 905.00K |
| 2026-09-29 | $75.79 | -11.80% | $85.59 | $87.86 | $74.16 | 1.33M |
| 2026-09-28 | $85.93 | -2.79% | $87.33 | $89.32 | $84.90 | 437.00K |
| 2026-09-25 | $88.40 | -0.09% | $89.00 | $90.99 | $86.14 | 510.30K |
| 2026-09-24 | $88.48 | +3.85% | $84.46 | $93.51 | $83.10 | 1.55M |
| 2026-09-23 | $85.20 | -6.17% | $90.50 | $92.81 | $84.35 | 1.05M |
| 2026-09-22 | $90.80 | -7.19% | $95.19 | $95.19 | $87.33 | 1.69M |
| 2026-09-21 | $97.83 | -3.23% | $101.30 | $102.21 | $97.14 | 732.20K |
| 2026-09-18 | $101.10 | -3.67% | $104.59 | $105.00 | $99.70 | 786.10K |
| 2026-09-17 | $104.95 | +7.73% | $99.61 | $105.18 | $98.39 | 826.60K |
| 2026-09-16 | $97.42 | +2.94% | $94.23 | $99.86 | $94.23 | 791.90K |
| 2026-09-15 | $94.64 | +5.46% | $88.81 | $97.73 | $88.81 | 832.60K |
| 2026-09-14 | $89.74 | +5.25% | $85.64 | $90.17 | $83.88 | 517.30K |
| 2026-09-11 | $85.26 | +1.55% | $85.17 | $87.62 | $84.36 | 331.60K |
| 2026-09-10 | $83.96 | -2.91% | $83.85 | $87.14 | $82.00 | 711.60K |
| 2026-09-09 | $86.48 | +0.71% | $84.22 | $88.84 | $84.00 | 493.00K |
| 2026-09-08 | $85.87 | -0.14% | $85.31 | $86.57 | $83.00 | 426.50K |
| 2026-09-04 | $85.99 | -1.60% | $87.78 | $87.99 | $84.16 | 304.30K |
| 2026-09-03 | $87.39 | +0.77% | $88.38 | $90.00 | $85.35 | 484.20K |
| 2026-09-02 | $86.72 | +2.25% | $83.94 | $87.28 | $83.70 | 500.10K |
| 2026-09-01 | $84.81 | 0.00% | $83.84 | $85.75 | $82.79 | 341.90K |
| 2026-08-31 | $84.81 | -1.77% | $84.79 | $85.31 | $81.19 | 504.20K |
| 2026-08-28 | $86.33 | -3.26% | $88.79 | $89.74 | $85.93 | 435.10K |
| 2026-08-27 | $89.24 | -1.16% | $90.32 | $91.78 | $88.55 | 354.30K |
| 2026-08-26 | $90.29 | +3.30% | $85.98 | $90.54 | $84.91 | 429.20K |
| 2026-08-25 | $87.40 | +2.60% | $85.50 | $88.21 | $83.88 | 682.70K |
| 2026-08-24 | $85.19 | -2.15% | $86.31 | $86.40 | $84.17 | 504.40K |
| 2026-08-21 | $87.07 | +5.47% | $83.71 | $87.17 | $80.76 | 555.20K |
| 2026-08-20 | $82.55 | +3.64% | $79.29 | $84.41 | $78.80 | 453.30K |
| 2026-08-19 | $79.65 | +4.34% | $78.31 | $81.28 | $77.90 | 672.80K |
| 2026-08-18 | $76.34 | -1.36% | $76.39 | $78.60 | $75.15 | 389.50K |
| 2026-08-17 | $77.39 | -0.88% | $77.39 | $79.82 | $77.05 | 431.90K |
| 2026-08-14 | $78.08 | -1.35% | $78.68 | $79.37 | $76.98 | 391.80K |
| 2026-08-13 | $79.15 | -3.93% | $82.58 | $83.11 | $77.79 | 715.00K |
| 2026-08-12 | $82.39 | +0.80% | $82.10 | $83.87 | $81.46 | 506.60K |
| 2026-08-11 | $81.74 | +4.96% | $76.95 | $83.37 | $75.58 | 647.90K |
| 2026-08-10 | $77.88 | +1.04% | $76.64 | $79.28 | $75.70 | 589.70K |
| 2026-08-07 | $77.08 | +10.76% | $70.93 | $78.23 | $69.61 | 1.23M |
| 2026-08-06 | $69.59 | -0.46% | $67.94 | $70.21 | $65.74 | 789.10K |
| 2026-08-05 | $69.91 | -1.40% | $69.77 | $72.44 | $68.12 | 867.10K |
| 2026-08-04 | $70.90 | +4.48% | $76.00 | $79.38 | $64.28 | 2.66M |
| 2026-08-03 | $67.86 | +4.22% | $65.39 | $69.90 | $62.60 | 1.74M |
| 2026-07-31 | $65.11 | -5.58% | $69.92 | $70.83 | $64.88 | 885.70K |
| 2026-07-30 | $68.96 | +8.28% | $63.98 | $69.14 | $63.98 | 841.20K |
| 2026-07-29 | $63.69 | +2.92% | $61.87 | $66.25 | $61.32 | 1.03M |
| 2026-07-28 | $61.88 | +2.21% | $60.52 | $65.77 | $59.05 | 714.50K |
| 2026-07-27 | $60.54 | +2.44% | $59.37 | $61.65 | $59.06 | 611.50K |
| 2026-07-24 | $59.10 | -6.75% | $63.65 | $64.91 | $58.96 | 429.40K |
| 2026-07-23 | $63.38 | +1.25% | $61.68 | $64.42 | $61.68 | 372.40K |
| 2026-07-22 | $62.60 | +1.54% | $61.50 | $62.79 | $60.34 | 723.40K |
| 2026-07-21 | $61.65 | +1.65% | $59.52 | $61.99 | $58.14 | 772.50K |
| 2026-07-20 | $60.65 | -4.46% | $63.40 | $63.53 | $60.61 | 484.70K |
| 2026-07-17 | $63.48 | +2.90% | $59.75 | $63.77 | $58.78 | 521.40K |
| 2026-07-16 | $61.69 | -6.73% | $66.64 | $67.44 | $60.93 | 906.30K |
| 2026-07-15 | $66.14 | +5.94% | $64.70 | $66.22 | $61.93 | 764.00K |
| 2026-07-14 | $62.43 | -2.22% | $63.70 | $65.28 | $59.95 | 936.20K |
| 2026-07-13 | $63.85 | -2.73% | $65.19 | $66.11 | $62.92 | 475.10K |
| 2026-07-10 | $65.64 | -5.40% | $69.74 | $69.75 | $64.84 | 643.70K |
| 2026-07-09 | $69.39 | +5.75% | $65.21 | $71.14 | $65.21 | 623.70K |
| 2026-07-08 | $65.62 | +0.31% | $64.13 | $66.18 | $63.82 | 552.00K |
| 2026-07-07 | $65.42 | -5.04% | $69.10 | $69.54 | $64.80 | 656.90K |
| 2026-07-06 | $68.89 | +2.04% | $68.83 | $69.11 | $65.48 | 690.30K |
| 2026-07-02 | $67.51 | -5.86% | $72.28 | $72.95 | $67.00 | 925.90K |
| 2026-07-01 | $71.71 | +4.46% | $69.00 | $71.80 | $68.41 | 721.40K |
| 2026-06-30 | $68.65 | -0.68% | $69.00 | $69.96 | $67.65 | 552.20K |
| 2026-06-29 | $69.12 | -1.00% | $69.05 | $70.64 | $67.33 | 1.02M |
| 2026-06-26 | $69.82 | +1.67% | $67.68 | $71.35 | $67.40 | 1.38M |
| 2026-06-25 | $68.67 | +8.07% | $63.52 | $68.95 | $63.49 | 1.19M |
| 2026-06-24 | $63.54 | +9.40% | $58.51 | $64.50 | $58.51 | 1.45M |
| 2026-06-23 | $58.08 | +4.80% | $55.38 | $60.95 | $54.82 | 1.01M |
| 2026-06-22 | $55.42 | -6.08% | $59.01 | $59.85 | $54.82 | 1.01M |
| 2026-06-18 | $59.01 | +4.59% | $57.40 | $59.42 | $57.00 | 658.70K |
| 2026-06-17 | $56.42 | -6.90% | $60.50 | $61.70 | $54.96 | 1.13M |
| 2026-06-16 | $60.60 | -1.17% | $60.61 | $62.57 | $58.76 | 806.30K |
| 2026-06-15 | $61.32 | +2.34% | $61.16 | $63.19 | $59.01 | 980.00K |
| 2026-06-12 | $59.92 | -1.75% | $62.22 | $63.31 | $59.79 | 1.40M |
| 2026-06-11 | $60.99 | +12.28% | $53.41 | $61.25 | $52.51 | 1.88M |
| 2026-06-10 | $54.32 | -3.57% | $54.93 | $57.80 | $54.29 | 1.16M |
| 2026-06-09 | $56.33 | +8.75% | $53.77 | $57.10 | $52.28 | 1.39M |
| 2026-06-08 | $51.80 | -0.79% | $52.67 | $53.70 | $51.51 | 795.90K |
| 2026-06-05 | $52.21 | -7.22% | $56.27 | $56.29 | $51.85 | 1.18M |
| 2026-06-04 | $56.27 | +6.13% | $54.00 | $57.15 | $52.73 | 1.63M |
| 2026-06-03 | $53.02 | -0.21% | $52.74 | $54.00 | $51.00 | 1.08M |
| 2026-06-02 | $53.13 | +2.17% | $51.08 | $53.16 | $49.49 | 1.05M |
| 2026-06-01 | $52.00 | +0.02% | $51.74 | $53.02 | $50.29 | 1.16M |
| 2026-05-29 | $51.99 | +3.67% | $50.00 | $52.18 | $49.07 | 1.14M |
| 2026-05-28 | $50.15 | +4.02% | $48.00 | $52.25 | $47.60 | 1.30M |
| 2026-05-27 | $48.21 | -2.49% | $49.45 | $50.20 | $47.50 | 1.17M |
| 2026-05-26 | $49.44 | +4.50% | $48.09 | $50.38 | $46.80 | 911.30K |
| 2026-05-22 | $47.31 | -0.04% | $48.59 | $49.19 | $45.35 | 1.09M |