Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Aevi Genomic Medicine (NQ: GNMX )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 03, 2020 0.1659 0.1659 0.1659 0 -0.02(-10.32%)
Jan 31, 2020 0.1900 0.1930 0.1850 0.1850 1,062,300 -0.01(-2.63%)
Jan 30, 2020 0.2000 0.2000 0.1900 0.1900 763,055 -0.01(-5.00%)
Jan 29, 2020 0.1900 0.2000 0.1900 0.2000 944,283 +0.01(+6.04%)
Jan 28, 2020 0.1930 0.1999 0.1880 0.1886 720,314 +0.00(+0.32%)
Jan 27, 2020 0.1950 0.2000 0.1858 0.1880 1,069,816 -0.01(-5.91%)
Jan 24, 2020 0.2010 0.2100 0.1900 0.1998 1,407,100 -0.01(-4.86%)
Jan 23, 2020 0.2100 0.2300 0.2000 0.2100 2,804,059 -0.01(-4.55%)
Jan 22, 2020 0.2000 0.2900 0.2000 0.2200 12,839,091 +0.03(+13.40%)
Jan 21, 2020 0.1914 0.1958 0.1833 0.1940 1,794,595 +0.01(+6.30%)
Jan 17, 2020 0.1950 0.1990 0.1815 0.1825 1,434,300 -0.01(-5.19%)
Jan 16, 2020 0.1806 0.2000 0.1801 0.1925 1,883,321 +0.01(+6.94%)
Jan 15, 2020 0.1900 0.1900 0.1800 0.1800 1,386,125 -0.00(-0.88%)
Jan 14, 2020 0.1856 0.1899 0.1755 0.1816 1,107,983 -0.00(-1.41%)
Jan 13, 2020 0.1960 0.1980 0.1799 0.1842 1,983,038 -0.01(-6.26%)
Jan 10, 2020 0.2000 0.2100 0.1820 0.1965 2,284,300 -0.00(-1.50%)
Jan 09, 2020 0.1837 0.2189 0.1837 0.1995 4,308,203 +0.02(+10.83%)
Jan 08, 2020 0.1900 0.2000 0.1700 0.1800 3,283,649 -0.02(-10.00%)
Jan 07, 2020 0.2000 0.2300 0.1900 0.2000 4,682,438 -0.02(-9.09%)
Jan 06, 2020 0.1900 0.2685 0.1850 0.2200 12,630,355 +0.04(+24.29%)
Jan 03, 2020 0.1665 0.1850 0.1566 0.1770 5,778,200 +0.01(+4.12%)
Jan 02, 2020 0.1700 0.1700 0.1600 0.1700 2,408,072 +0.02(+16.44%)
Dec 31, 2019 0.1530 0.1578 0.1460 0.1460 915,500 -0.01(-7.48%)
Dec 30, 2019 0.1620 0.1620 0.1450 0.1578 1,358,688 +0.00(+1.15%)
Dec 27, 2019 0.1690 0.1690 0.1550 0.1560 617,300 -0.00(-1.02%)
Dec 26, 2019 0.1502 0.1650 0.1502 0.1576 798,419 +0.01(+4.93%)
Dec 24, 2019 0.1500 0.1600 0.1461 0.1502 517,300 +0.00(+0.13%)
Dec 23, 2019 0.1400 0.1520 0.1400 0.1500 1,369,102 +0.01(+4.17%)
Dec 20, 2019 0.1402 0.1473 0.1380 0.1440 390,400 -0.00(-0.14%)
Dec 19, 2019 0.1401 0.1473 0.1400 0.1442 840,391 +0.00(+3.00%)
Dec 18, 2019 0.1400 0.1400 0.1400 0.1400 534,855 -0.00(-1.75%)
Dec 17, 2019 0.1430 0.1430 0.1390 0.1425 345,561 +0.00(+1.79%)
Dec 16, 2019 0.1400 0.1400 0.1300 0.1400 755,734 +0.00(+0.00%)
Dec 13, 2019 0.1480 0.1480 0.1375 0.1400 814,600 -0.00(-3.25%)
Dec 12, 2019 0.1500 0.1550 0.1400 0.1447 1,425,388 -0.00(-1.56%)
Dec 11, 2019 0.1500 0.1560 0.1400 0.1470 1,063,800 -0.01(-8.13%)
Dec 10, 2019 0.1500 0.1700 0.1500 0.1600 4,741,741 +0.02(+15.27%)
Dec 09, 2019 0.1390 0.1440 0.1345 0.1388 891,474 -0.00(-2.32%)
Dec 06, 2019 0.1410 0.1450 0.1341 0.1421 1,298,900 -0.00(-1.52%)
Dec 05, 2019 0.1850 0.1880 0.1400 0.1443 5,462,543 -0.01(-4.44%)
Dec 04, 2019 0.1296 0.1800 0.1232 0.1510 4,604,255 +0.02(+16.42%)
Dec 03, 2019 0.1220 0.1363 0.1190 0.1297 1,283,873 +0.01(+6.31%)
Dec 02, 2019 0.1230 0.1230 0.1185 0.1220 311,036 -0.00(-1.29%)
Nov 29, 2019 0.1300 0.1300 0.1200 0.1236 176,300 -0.00(-0.40%)
Nov 27, 2019 0.1170 0.1300 0.1160 0.1241 435,300 +0.00(+2.73%)
Nov 26, 2019 0.1185 0.1218 0.1150 0.1208 248,255 +0.00(+0.67%)
Nov 25, 2019 0.1200 0.1200 0.1200 0.1200 274,934 +0.00(+1.78%)
Nov 22, 2019 0.1282 0.1282 0.1125 0.1179 566,400 -0.00(-3.44%)
Nov 21, 2019 0.1285 0.1285 0.1200 0.1221 511,254 +0.00(+0.16%)
Nov 20, 2019 0.1299 0.1300 0.1219 0.1219 358,088 -0.00(-2.48%)
Nov 19, 2019 0.1313 0.1335 0.1250 0.1250 356,251 -0.01(-3.85%)
Nov 18, 2019 0.1300 0.1300 0.1200 0.1300 715,970 +0.01(+5.69%)
Nov 15, 2019 0.1302 0.1339 0.1230 0.1230 411,600 -0.01(-5.38%)
Nov 14, 2019 0.1300 0.1370 0.1200 0.1300 954,085 +0.01(+4.00%)
Nov 13, 2019 0.1290 0.1290 0.1200 0.1250 595,932 +0.00(+1.30%)
Nov 12, 2019 0.1330 0.1350 0.1200 0.1234 1,020,628 -0.01(-5.80%)
Nov 11, 2019 0.1344 0.1350 0.1220 0.1310 243,125 +0.00(+1.71%)
Nov 08, 2019 0.1344 0.1350 0.1288 0.1288 357,600 -0.00(-0.92%)
Nov 07, 2019 0.1400 0.1400 0.1200 0.1300 674,802 -0.00(-2.77%)
Nov 06, 2019 0.1500 0.1500 0.1335 0.1337 449,902 -0.01(-6.04%)
Nov 05, 2019 0.1300 0.1518 0.1300 0.1423 718,671 +0.01(+9.46%)
Nov 04, 2019 0.1300 0.1300 0.1300 0.1300 537,035 +0.00(+3.75%)
Nov 01, 2019 0.1200 0.1300 0.1200 0.1253 359,600 -0.00(-0.95%)
Oct 31, 2019 0.1222 0.1300 0.1210 0.1265 283,572 +0.00(+3.77%)
Oct 30, 2019 0.1300 0.1320 0.1217 0.1219 357,954 -0.01(-6.23%)
Oct 29, 2019 0.1400 0.1400 0.1300 0.1300 413,055 -0.00(-1.96%)
Oct 28, 2019 0.1360 0.1360 0.1280 0.1326 199,111 -0.00(-1.41%)
Oct 25, 2019 0.1324 0.1349 0.1275 0.1345 354,400 +0.00(+1.59%)
Oct 24, 2019 0.1330 0.1360 0.1250 0.1324 434,292 -0.00(-0.45%)
Oct 23, 2019 0.1360 0.1360 0.1250 0.1330 226,545 +0.00(+1.68%)
Oct 22, 2019 0.1320 0.1360 0.1218 0.1308 247,627 -0.00(-0.91%)
Oct 21, 2019 0.1400 0.1400 0.1300 0.1320 228,232 -0.00(-2.80%)
Oct 18, 2019 0.1290 0.1399 0.1262 0.1358 498,000 +0.01(+11.77%)
Oct 17, 2019 0.1210 0.1280 0.1200 0.1215 304,279 -0.00(-3.65%)
Oct 16, 2019 0.1300 0.1339 0.1100 0.1261 543,464 -0.00(-3.37%)
Oct 15, 2019 0.1301 0.1395 0.1301 0.1305 695,783 -0.00(-1.88%)
Oct 14, 2019 0.1400 0.1430 0.1300 0.1330 264,354 -0.01(-4.93%)
Oct 11, 2019 0.1438 0.1450 0.1380 0.1399 417,500 -0.00(-0.07%)
Oct 10, 2019 0.1400 0.1400 0.1400 0.1400 475,845 +0.00(+0.00%)
Oct 09, 2019 0.1529 0.1529 0.1350 0.1400 389,133 -0.01(-6.67%)
Oct 08, 2019 0.1500 0.1600 0.1400 0.1500 706,448 +0.01(+7.14%)
Oct 07, 2019 0.1570 0.1608 0.1328 0.1400 961,936 -0.02(-10.94%)
Oct 04, 2019 0.1600 0.1600 0.1528 0.1572 411,300 -0.00(-1.75%)
Oct 03, 2019 0.1600 0.1600 0.1500 0.1600 370,819 +0.00(+0.00%)
Oct 02, 2019 0.1700 0.1700 0.1500 0.1600 1,278,077 +0.00(+0.00%)
Oct 01, 2019 0.1500 0.1700 0.1500 0.1600 583,435 +0.01(+6.67%)
Sep 30, 2019 0.1700 0.1800 0.1500 0.1500 321,565 -0.02(-9.09%)
Sep 27, 2019 0.1700 0.1721 0.1600 0.1650 304,400 -0.01(-2.94%)
Sep 26, 2019 0.1680 0.1746 0.1610 0.1700 276,086 +0.00(+0.00%)
Sep 25, 2019 0.1700 0.1700 0.1600 0.1700 528,951 +0.01(+3.47%)
Sep 24, 2019 0.1750 0.1800 0.1630 0.1643 567,820 -0.01(-3.92%)
Sep 23, 2019 0.1750 0.1785 0.1700 0.1710 215,396 +0.00(+0.59%)
Sep 20, 2019 0.1860 0.1880 0.1700 0.1700 405,500 -0.01(-5.56%)
Sep 19, 2019 0.1850 0.1920 0.1777 0.1800 239,251 -0.01(-2.70%)
Sep 18, 2019 0.1945 0.1950 0.1850 0.1850 326,666 -0.01(-2.63%)
Sep 17, 2019 0.1900 0.1900 0.1900 0.1900 559,777 +0.00(+1.33%)
Sep 16, 2019 0.1900 0.1900 0.1762 0.1875 395,446 +0.00(+2.12%)
Sep 13, 2019 0.1720 0.1975 0.1720 0.1836 2,151,500 +0.01(+7.37%)
Sep 12, 2019 0.1700 0.1770 0.1690 0.1710 210,917 -0.00(-2.29%)
Sep 11, 2019 0.1700 0.1790 0.1650 0.1750 501,529 +0.01(+4.79%)
Sep 10, 2019 0.1700 0.1700 0.1610 0.1670 315,241 +0.01(+4.38%)
Sep 09, 2019 0.1700 0.1700 0.1600 0.1600 440,326 +0.00(+0.00%)
Sep 06, 2019 0.1720 0.1750 0.1580 0.1600 1,352,200 -0.01(-4.99%)
Sep 05, 2019 0.1720 0.1720 0.1620 0.1684 244,093 -0.00(-0.47%)
Sep 04, 2019 0.1835 0.1835 0.1566 0.1692 1,237,929 -0.01(-5.53%)
Sep 03, 2019 0.1850 0.1850 0.1740 0.1791 324,508 -0.00(-1.81%)
Aug 30, 2019 0.1801 0.1850 0.1717 0.1824 353,100 +0.01(+7.29%)
Aug 29, 2019 0.1700 0.1800 0.1700 0.1700 497,808 -0.00(-2.86%)
Aug 28, 2019 0.1721 0.1800 0.1700 0.1750 222,406 -0.00(-1.19%)
Aug 27, 2019 0.1750 0.1850 0.1720 0.1771 428,030 -0.00(-2.48%)
Aug 26, 2019 0.1885 0.1885 0.1800 0.1816 417,188 +0.00(+0.94%)
Aug 23, 2019 0.1900 0.1995 0.1799 0.1799 426,000 -0.01(-5.32%)
Aug 22, 2019 0.1900 0.2000 0.1900 0.1900 357,974 -0.00(-1.55%)
Aug 21, 2019 0.1968 0.2000 0.1900 0.1930 418,322 +0.00(+0.05%)
Aug 20, 2019 0.1900 0.2000 0.1900 0.1929 586,820 -0.00(-1.63%)
Aug 19, 2019 0.1857 0.2000 0.1810 0.1961 770,592 +0.01(+7.39%)
Aug 16, 2019 0.1859 0.2000 0.1807 0.1826 729,300 +0.00(+1.33%)
Aug 15, 2019 0.1900 0.2100 0.1800 0.1802 582,484 -0.01(-6.34%)
Aug 14, 2019 0.1950 0.2159 0.1851 0.1924 1,588,705 -0.02(-8.38%)
Aug 13, 2019 0.1800 0.2300 0.1700 0.2100 4,365,887 +0.03(+13.70%)
Aug 12, 2019 0.1860 0.1879 0.1700 0.1847 1,787,870 -0.00(-0.86%)
Aug 09, 2019 0.1970 0.2060 0.1790 0.1863 2,757,300 -0.02(-11.29%)
Aug 08, 2019 0.2250 0.2479 0.1950 0.2100 5,563,919 -0.02(-10.64%)
Aug 07, 2019 0.2050 0.3260 0.1860 0.2350 43,859,624 +0.07(+44.88%)
Aug 06, 2019 0.1666 0.1679 0.1600 0.1622 281,398 +0.00(+1.38%)
Aug 05, 2019 0.1626 0.1680 0.1600 0.1600 856,758 -0.00(-1.60%)
Aug 02, 2019 0.1680 0.1700 0.1600 0.1626 278,700 +0.00(+1.62%)
Aug 01, 2019 0.1700 0.1730 0.1600 0.1600 747,737 -0.01(-5.88%)
Jul 31, 2019 0.1700 0.1800 0.1700 0.1700 661,546 +0.00(+0.00%)
Jul 30, 2019 0.1700 0.1700 0.1700 0.1700 451,043 +0.00(+0.00%)
Jul 29, 2019 0.1800 0.1800 0.1700 0.1700 665,410 -0.01(-4.49%)
Jul 26, 2019 0.1785 0.1870 0.1775 0.1780 588,600 +0.00(+0.00%)
Jul 25, 2019 0.1790 0.1960 0.1710 0.1780 1,733,489 -0.00(-1.11%)
Jul 24, 2019 0.1800 0.1900 0.1700 0.1800 684,116 -0.00(-0.55%)
Jul 23, 2019 0.1875 0.1886 0.1800 0.1810 361,936 -0.01(-3.98%)
Jul 22, 2019 0.1860 0.1950 0.1800 0.1885 603,314 +0.00(+1.51%)
Jul 19, 2019 0.1900 0.1975 0.1800 0.1857 680,700 -0.01(-6.45%)
Jul 18, 2019 0.1905 0.2000 0.1850 0.1985 987,829 -0.00(-0.75%)
Jul 17, 2019 0.2000 0.2100 0.1900 0.2000 1,741,452 -0.02(-9.09%)
Jul 16, 2019 0.2500 0.2500 0.2000 0.2200 8,996,868 +0.02(+10.55%)
Jul 15, 2019 0.1900 0.2381 0.1760 0.1990 6,453,495 +0.02(+13.07%)
Jul 12, 2019 0.1800 0.1856 0.1730 0.1760 359,800 +0.00(+1.09%)
Jul 11, 2019 0.1916 0.1916 0.1729 0.1741 396,649 -0.01(-4.60%)
Jul 10, 2019 0.1710 0.1920 0.1700 0.1825 419,350 -0.00(-1.72%)
Jul 09, 2019 0.1970 0.2000 0.1855 0.1857 350,669 -0.01(-7.15%)
Jul 08, 2019 0.1785 0.2099 0.1775 0.2000 1,939,198 +0.02(+12.74%)
Jul 05, 2019 0.1800 0.1800 0.1709 0.1774 188,100 +0.00(+0.00%)
Jul 03, 2019 0.1700 0.1845 0.1700 0.1774 154,600 -0.00(-1.44%)
Jul 02, 2019 0.1900 0.1900 0.1700 0.1800 254,596 +0.00(+0.28%)
Jul 01, 2019 0.1700 0.1795 0.1690 0.1795 436,757 +0.02(+12.19%)
Jun 28, 2019 0.1700 0.1800 0.1600 0.1600 357,900 -0.02(-8.62%)
Jun 27, 2019 0.1862 0.1862 0.1750 0.1751 226,887 -0.01(-5.20%)
Jun 26, 2019 0.1798 0.1850 0.1750 0.1847 367,293 +0.01(+8.65%)
Jun 25, 2019 0.1900 0.2000 0.1700 0.1700 375,296 -0.02(-10.53%)
Jun 24, 2019 0.1980 0.1990 0.1863 0.1900 244,967 -0.01(-3.55%)
Jun 21, 2019 0.1899 0.1980 0.1850 0.1970 149,600 +0.01(+3.68%)
Jun 20, 2019 0.2047 0.2100 0.1807 0.1900 347,215 +0.00(+0.00%)
Jun 19, 2019 0.1900 0.2100 0.1800 0.1900 1,229,145 +0.01(+4.22%)
Jun 18, 2019 0.1850 0.1860 0.1800 0.1823 448,903 +0.00(+1.28%)
Jun 17, 2019 0.1800 0.1800 0.1700 0.1800 424,164 +0.00(+2.16%)
Jun 14, 2019 0.1748 0.1819 0.1700 0.1762 643,700 +0.00(+0.80%)
Jun 13, 2019 0.1770 0.1770 0.1710 0.1748 344,746 +0.00(+2.88%)
Jun 12, 2019 0.1743 0.1780 0.1650 0.1699 431,179 -0.00(-0.06%)
Jun 11, 2019 0.1700 0.1800 0.1700 0.1700 384,844 +0.01(+3.03%)
Jun 10, 2019 0.1750 0.1750 0.1630 0.1650 397,793 -0.00(-2.88%)
Jun 07, 2019 0.1659 0.1750 0.1600 0.1699 756,100 +0.01(+7.53%)
Jun 06, 2019 0.1700 0.1719 0.1550 0.1580 683,473 -0.01(-4.82%)
Jun 05, 2019 0.1798 0.1798 0.1610 0.1660 614,081 -0.01(-6.21%)
Jun 04, 2019 0.1800 0.1840 0.1710 0.1770 366,073 -0.00(-2.64%)
Jun 03, 2019 0.1900 0.1900 0.1500 0.1818 1,068,724 -0.00(-2.26%)
May 31, 2019 0.1985 0.1985 0.1850 0.1860 364,800 -0.01(-3.58%)
May 30, 2019 0.2045 0.2045 0.1900 0.1929 1,169,360 -0.01(-3.55%)
May 29, 2019 0.1900 0.2200 0.1900 0.2000 1,038,585 +0.00(+0.25%)
May 28, 2019 0.1990 0.2035 0.1900 0.1995 243,465 -0.00(-1.72%)
May 24, 2019 0.2002 0.2050 0.1860 0.2030 313,800 -0.00(-1.12%)
May 23, 2019 0.1995 0.2053 0.1860 0.2053 679,652 +0.01(+2.65%)
May 22, 2019 0.1900 0.2000 0.1800 0.2000 762,120 +0.01(+3.09%)
May 21, 2019 0.1910 0.2000 0.1800 0.1940 743,536 +0.00(+2.11%)
May 20, 2019 0.1900 0.2000 0.1800 0.1900 1,166,171 -0.01(-4.52%)
May 17, 2019 0.2004 0.2010 0.1900 0.1990 604,800 -0.00(-1.83%)
May 16, 2019 0.2053 0.2053 0.1990 0.2027 294,259 -0.00(-1.27%)
May 15, 2019 0.2000 0.2070 0.1970 0.2053 466,781 +0.01(+2.65%)
May 14, 2019 0.2000 0.2100 0.2000 0.2000 402,598 -0.01(-4.72%)
May 13, 2019 0.2100 0.2200 0.1970 0.2099 1,003,662 -0.01(-4.59%)
May 10, 2019 0.2235 0.2235 0.2079 0.2200 1,279,300 -0.00(-1.57%)
May 09, 2019 0.2300 0.2349 0.2151 0.2235 1,049,643 -0.00(-1.89%)
May 08, 2019 0.2427 0.2430 0.2200 0.2278 703,499 -0.01(-4.29%)
May 07, 2019 0.2490 0.2500 0.2340 0.2380 521,704 -0.00(-1.24%)
May 06, 2019 0.2290 0.2500 0.2250 0.2410 1,849,377 +0.01(+2.38%)
May 03, 2019 0.2224 0.2500 0.2140 0.2354 2,115,900 -0.00(-1.92%)
May 02, 2019 0.2300 0.2600 0.2300 0.2400 1,734,600 -0.01(-2.40%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.