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 (%)
Jun 29, 2018 1.090 1.120 1.090 1.110 37,904 +0.03(+2.78%)
Jun 28, 2018 1.140 1.140 1.080 1.080 110,931 -0.07(-6.09%)
Jun 27, 2018 1.170 1.170 1.130 1.150 39,254 -0.01(-0.86%)
Jun 26, 2018 1.190 1.220 1.140 1.160 139,741 -0.02(-1.69%)
Jun 25, 2018 1.200 1.220 1.170 1.180 41,893 -0.02(-1.67%)
Jun 22, 2018 1.150 1.200 1.130 1.200 121,047 +0.06(+5.26%)
Jun 21, 2018 1.210 1.210 1.120 1.140 158,100 -0.08(-6.56%)
Jun 20, 2018 1.190 1.250 1.170 1.220 94,042 +0.04(+3.39%)
Jun 19, 2018 1.180 1.210 1.160 1.180 37,866 -0.01(-0.84%)
Jun 18, 2018 1.260 1.270 1.170 1.190 133,792 -0.05(-4.03%)
Jun 15, 2018 1.270 1.210 1.240 82,659 -0.03(-2.36%)
Jun 14, 2018 1.320 1.357 1.250 1.270 117,297 -0.03(-2.31%)
Jun 13, 2018 1.310 1.310 1.240 1.300 114,495 +0.06(+4.84%)
Jun 12, 2018 1.400 1.410 1.180 1.240 532,544 -0.17(-12.06%)
Jun 11, 2018 1.450 1.460 1.410 1.410 68,367 -0.03(-2.08%)
Jun 08, 2018 1.440 1.470 1.430 1.440 63,734 +0.01(+0.70%)
Jun 07, 2018 1.480 1.500 1.433 1.430 109,075 -0.06(-4.03%)
Jun 06, 2018 1.530 1.555 1.490 1.490 157,573 -0.03(-1.97%)
Jun 05, 2018 1.560 1.590 1.500 1.520 235,579 -0.04(-2.56%)
Jun 04, 2018 1.620 1.640 1.540 1.560 153,521 +0.01(+0.65%)
Jun 01, 2018 1.610 1.625 1.540 1.550 164,262 -0.05(-3.13%)
May 31, 2018 1.530 1.650 1.530 1.600 149,401 +0.07(+4.58%)
May 30, 2018 1.530 1.600 1.530 1.530 80,034 +0.00(+0.00%)
May 29, 2018 1.640 1.720 1.500 1.530 370,620 -0.12(-7.27%)
May 25, 2018 1.650 1.650 1.650 0 +0.05(+3.12%)
May 24, 2018 1.560 1.630 1.560 1.600 72,333 +0.00(+0.00%)
May 23, 2018 1.600 1.670 1.550 1.600 154,500 -0.07(-4.19%)
May 22, 2018 1.670 1.700 1.520 1.670 109,201 -0.03(-1.76%)
May 21, 2018 1.800 1.800 1.620 1.700 134,963 +0.04(+2.41%)
May 18, 2018 1.610 1.720 1.580 1.660 51,529 +0.04(+2.47%)
May 17, 2018 1.520 1.630 1.520 1.620 73,638 +0.11(+7.28%)
May 16, 2018 1.510 1.550 1.500 1.510 142,090 +0.00(+0.00%)
May 15, 2018 1.510 1.520 1.360 1.510 164,253 +0.00(+0.00%)
May 14, 2018 1.500 1.530 1.500 1.510 18,694 +0.02(+1.34%)
May 11, 2018 1.500 1.550 1.460 1.490 42,726 -0.01(-0.67%)
May 10, 2018 1.530 1.530 1.490 1.500 98,745 -0.04(-2.60%)
May 09, 2018 1.550 1.550 1.530 1.540 18,591 +0.00(+0.00%)
May 08, 2018 1.560 1.561 1.530 1.540 34,774 -0.03(-1.91%)
May 07, 2018 1.600 1.610 1.540 1.570 31,939 -0.02(-1.26%)
May 04, 2018 1.560 1.590 1.540 1.590 28,018 +0.04(+2.58%)
May 03, 2018 1.580 1.639 1.550 1.550 20,357 -0.02(-1.27%)
May 02, 2018 1.550 1.590 1.530 1.570 24,896 +0.02(+1.29%)
May 01, 2018 1.500 1.550 1.500 1.550 33,653 +0.05(+3.33%)
Apr 30, 2018 1.510 1.570 1.500 1.500 71,922 -0.02(-1.32%)
Apr 27, 2018 1.500 1.530 1.406 1.520 77,708 +0.02(+1.33%)
Apr 26, 2018 1.560 1.570 1.500 1.500 41,306 -0.06(-3.85%)
Apr 25, 2018 1.520 1.600 1.520 1.560 33,091 +0.04(+2.63%)
Apr 24, 2018 1.510 1.570 1.510 1.520 52,627 -0.01(-0.65%)
Apr 23, 2018 1.580 1.620 1.520 1.530 55,881 -0.07(-4.38%)
Apr 20, 2018 1.680 1.680 1.580 1.600 61,089 -0.09(-5.33%)
Apr 19, 2018 1.650 1.700 1.650 1.690 50,319 +0.07(+4.32%)
Apr 18, 2018 1.550 1.710 1.550 1.620 91,393 +0.07(+4.52%)
Apr 17, 2018 1.560 1.650 1.550 1.550 142,048 +0.00(+0.11%)
Apr 16, 2018 1.780 1.780 1.530 1.548 143,297 -0.23(-13.02%)
Apr 13, 2018 1.850 1.880 1.750 1.780 76,497 -0.08(-4.30%)
Apr 12, 2018 1.810 1.860 1.770 1.860 27,316 +0.04(+2.20%)
Apr 11, 2018 1.830 1.900 1.770 1.820 128,980 -0.02(-1.09%)
Apr 10, 2018 1.820 1.930 1.780 1.840 95,823 +0.02(+1.10%)
Apr 09, 2018 1.830 1.830 1.770 1.820 40,241 -0.01(-0.55%)
Apr 06, 2018 1.810 1.890 1.760 1.830 98,611 +0.00(+0.00%)
Apr 05, 2018 1.895 1.897 1.800 1.830 36,614 -0.07(-3.68%)
Apr 04, 2018 1.840 1.910 1.760 1.900 82,107 +0.04(+2.15%)
Apr 03, 2018 1.930 1.930 1.840 1.860 60,100 -0.04(-2.11%)
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.