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 (%)
Aug 31, 2017 1.310 1.360 1.270 1.270 72,457 -0.02(-1.55%)
Aug 30, 2017 1.300 1.360 1.280 1.290 68,298 -0.03(-2.27%)
Aug 29, 2017 1.290 1.374 1.280 1.320 180,324 +0.02(+1.54%)
Aug 28, 2017 1.300 1.335 1.300 1.300 92,171 +0.01(+0.78%)
Aug 25, 2017 1.250 1.320 1.250 1.290 141,534 +0.05(+4.03%)
Aug 24, 2017 1.210 1.270 1.202 1.240 81,243 +0.02(+1.64%)
Aug 23, 2017 1.200 1.240 1.200 1.220 170,907 +0.02(+1.67%)
Aug 22, 2017 1.253 1.290 1.200 1.200 331,409 -0.06(-4.76%)
Aug 21, 2017 1.300 1.350 1.240 1.260 119,511 -0.05(-3.82%)
Aug 18, 2017 1.330 1.370 1.290 1.310 46,198 -0.02(-1.50%)
Aug 17, 2017 1.280 1.370 1.280 1.330 133,786 +0.01(+0.76%)
Aug 16, 2017 1.380 1.415 1.270 1.320 163,232 -0.06(-4.35%)
Aug 15, 2017 1.420 1.470 1.360 1.380 164,092 -0.02(-1.43%)
Aug 14, 2017 1.310 1.431 1.300 1.400 423,350 +0.08(+6.46%)
Aug 11, 2017 1.340 1.380 1.240 1.315 337,410 +0.00(+0.38%)
Aug 10, 2017 1.200 1.380 1.150 1.310 556,767 +0.16(+13.91%)
Aug 09, 2017 1.150 1.190 1.140 1.150 187,708 -0.04(-3.36%)
Aug 08, 2017 1.160 1.200 1.160 1.190 97,685 +0.01(+0.85%)
Aug 07, 2017 1.222 1.250 1.160 1.180 76,160 +0.00(+0.00%)
Aug 04, 2017 1.250 1.250 1.150 1.180 143,177 -0.07(-5.60%)
Aug 03, 2017 1.180 1.250 1.150 1.250 106,713 +0.06(+5.04%)
Aug 02, 2017 1.210 1.230 1.160 1.190 70,314 -0.01(-0.83%)
Aug 01, 2017 1.190 1.270 1.120 1.200 291,045 +0.03(+2.56%)
Jul 31, 2017 1.240 1.270 1.170 1.170 133,468 -0.08(-6.40%)
Jul 28, 2017 1.220 1.260 1.200 1.250 81,217 +0.01(+0.81%)
Jul 27, 2017 1.280 1.290 1.220 1.240 141,955 -0.03(-2.36%)
Jul 26, 2017 1.260 1.280 1.190 1.270 104,716 +0.02(+1.60%)
Jul 25, 2017 1.320 1.326 1.250 1.250 217,670 -0.05(-3.85%)
Jul 24, 2017 1.300 1.340 1.290 1.300 61,994 +0.01(+0.78%)
Jul 21, 2017 1.310 1.350 1.280 1.290 55,220 -0.03(-2.27%)
Jul 20, 2017 1.300 1.370 1.300 1.320 128,469 +0.02(+1.54%)
Jul 19, 2017 1.330 1.380 1.300 1.300 216,653 -0.02(-1.52%)
Jul 18, 2017 1.320 1.340 1.280 1.320 105,615 +0.00(+0.00%)
Jul 17, 2017 1.330 1.360 1.280 1.320 121,341 -0.01(-0.75%)
Jul 14, 2017 1.270 1.378 1.260 1.330 181,944 +0.05(+3.91%)
Jul 13, 2017 1.210 1.320 1.190 1.280 119,074 +0.06(+4.92%)
Jul 12, 2017 1.230 1.260 1.210 1.220 147,525 +0.01(+0.83%)
Jul 11, 2017 1.240 1.270 1.180 1.210 173,146 -0.02(-1.63%)
Jul 10, 2017 1.300 1.305 1.200 1.230 183,191 -0.08(-6.11%)
Jul 07, 2017 1.320 1.380 1.280 1.310 238,034 -0.02(-1.50%)
Jul 06, 2017 1.330 1.375 1.300 1.330 252,398 -0.01(-0.75%)
Jul 05, 2017 1.340 1.363 1.285 1.340 204,536 +0.00(+0.00%)
Jul 03, 2017 1.360 1.429 1.300 1.340 151,367 +0.01(+0.75%)
Jun 30, 2017 1.330 1.360 1.260 1.330 266,872 -0.02(-1.48%)
Jun 29, 2017 1.380 1.415 1.300 1.350 254,598 -0.04(-2.88%)
Jun 28, 2017 1.400 1.430 1.320 1.390 436,723 +0.01(+0.72%)
Jun 27, 2017 1.440 1.490 1.360 1.380 289,395 -0.06(-4.17%)
Jun 26, 2017 1.330 1.470 1.300 1.440 901,236 +0.16(+12.50%)
Jun 23, 2017 1.440 1.270 1.280 3,582,851 -0.04(-3.03%)
Jun 22, 2017 1.430 1.430 1.300 1.320 289,314 -0.11(-7.69%)
Jun 21, 2017 1.420 1.500 1.350 1.430 381,026 +0.01(+0.70%)
Jun 20, 2017 1.380 1.440 1.310 1.420 428,916 +0.06(+4.41%)
Jun 19, 2017 1.270 1.410 1.200 1.360 520,815 +0.10(+7.94%)
Jun 16, 2017 1.240 1.270 1.170 1.260 349,755 -0.01(-0.79%)
Jun 15, 2017 1.280 1.330 1.200 1.270 171,860 -0.03(-2.31%)
Jun 14, 2017 1.230 1.350 1.170 1.300 366,300 +0.07(+5.69%)
Jun 13, 2017 1.150 1.250 1.110 1.230 217,528 +0.10(+8.85%)
Jun 12, 2017 1.230 1.230 1.120 1.130 215,909 -0.09(-7.38%)
Jun 09, 2017 1.160 1.240 1.130 1.220 147,173 +0.04(+3.39%)
Jun 08, 2017 1.170 1.180 1.120 1.180 142,974 +0.03(+2.61%)
Jun 07, 2017 1.210 1.300 1.140 1.150 293,015 -0.04(-3.36%)
Jun 06, 2017 1.180 1.238 1.160 1.190 81,545 -0.01(-0.83%)
Jun 05, 2017 1.240 1.240 1.160 1.200 137,559 -0.04(-3.23%)
Jun 02, 2017 1.260 1.280 1.180 1.240 232,244 +0.00(+0.00%)
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.