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 (%)
Apr 28, 2017 1.660 1.660 1.480 1.600 631,328 -0.03(-1.84%)
Apr 27, 2017 1.610 1.640 1.550 1.630 940,524 +0.09(+5.84%)
Apr 26, 2017 1.470 1.580 1.460 1.540 386,558 +0.04(+2.67%)
Apr 25, 2017 1.530 1.420 1.500 377,046 +0.08(+5.63%)
Apr 24, 2017 1.660 1.660 1.330 1.420 980,672 -0.12(-7.79%)
Apr 21, 2017 1.780 1.780 1.500 1.540 1,969,398 -0.32(-17.20%)
Apr 20, 2017 1.850 1.900 1.810 1.860 757,776 +0.05(+2.76%)
Apr 19, 2017 1.780 1.920 1.760 1.810 974,383 +0.06(+3.43%)
Apr 18, 2017 1.780 1.790 1.720 1.750 221,991 -0.02(-1.13%)
Apr 17, 2017 1.800 1.800 1.720 1.770 156,059 +0.00(+0.00%)
Apr 13, 2017 1.740 1.860 1.720 1.770 597,055 +0.06(+3.51%)
Apr 12, 2017 1.640 1.770 1.620 1.710 374,890 +0.09(+5.56%)
Apr 11, 2017 1.650 1.660 1.600 1.620 301,897 -0.03(-1.82%)
Apr 10, 2017 1.690 1.700 1.650 1.650 210,824 -0.04(-2.37%)
Apr 07, 2017 1.710 1.710 1.610 1.690 325,954 +0.00(+0.00%)
Apr 06, 2017 1.690 1.750 1.650 1.690 311,018 +0.01(+0.60%)
Apr 05, 2017 1.810 1.820 1.630 1.680 798,350 -0.10(-5.62%)
Apr 04, 2017 1.790 1.790 1.680 1.780 621,600 +0.03(+1.71%)
Apr 03, 2017 1.870 1.870 1.730 1.750 341,863 -0.11(-5.91%)
Mar 31, 2017 1.940 1.940 1.840 1.860 553,923 -0.07(-3.63%)
Mar 30, 2017 1.890 1.960 1.800 1.930 727,698 +0.07(+3.76%)
Mar 29, 2017 1.950 1.970 1.800 1.860 718,681 -0.07(-3.63%)
Mar 28, 2017 1.990 1.990 1.750 1.930 1,816,155 +0.08(+4.32%)
Mar 27, 2017 1.580 1.900 1.530 1.850 2,349,782 +0.25(+15.62%)
Mar 24, 2017 1.610 1.710 1.590 1.600 885,508 -0.02(-1.23%)
Mar 23, 2017 1.730 1.740 1.570 1.620 1,219,944 -0.08(-4.71%)
Mar 22, 2017 1.750 2.000 1.500 1.700 3,485,107 -0.05(-2.86%)
Mar 21, 2017 2.250 2.260 1.740 1.750 4,381,615 -0.46(-20.81%)
Mar 20, 2017 2.200 2.510 2.050 2.210 11,308,990 -3.23(-59.38%)
Mar 17, 2017 5.480 5.600 5.260 5.440 568,983 -0.12(-2.16%)
Mar 16, 2017 5.800 5.800 5.460 5.560 232,901 -0.16(-2.80%)
Mar 15, 2017 5.600 5.970 5.507 5.720 511,199 +0.22(+4.00%)
Mar 14, 2017 5.940 6.000 5.480 5.500 501,703 -0.43(-7.25%)
Mar 13, 2017 6.080 6.100 5.620 5.930 684,118 -0.12(-1.98%)
Mar 10, 2017 5.430 6.180 5.390 6.050 1,877,465 +0.66(+12.24%)
Mar 09, 2017 5.480 5.940 5.360 5.390 1,356,442 -0.09(-1.64%)
Mar 08, 2017 5.180 5.540 5.060 5.480 761,834 +0.54(+10.93%)
Mar 07, 2017 4.880 5.070 4.780 4.940 378,184 +0.08(+1.65%)
Mar 06, 2017 4.750 4.900 4.750 4.860 300,346 +0.11(+2.32%)
Mar 03, 2017 4.820 4.910 4.700 4.750 170,934 -0.01(-0.21%)
Mar 02, 2017 4.660 4.890 4.650 4.760 198,233 +0.08(+1.71%)
Mar 01, 2017 4.770 5.030 4.670 4.680 335,708 -0.01(-0.21%)
Feb 28, 2017 4.950 5.020 4.630 4.690 533,540 -0.28(-5.63%)
Feb 27, 2017 4.640 5.050 4.590 4.970 679,476 +0.35(+7.58%)
Feb 24, 2017 4.700 4.750 4.450 4.620 275,085 -0.09(-1.91%)
Feb 23, 2017 4.890 4.900 4.590 4.710 280,864 -0.18(-3.68%)
Feb 22, 2017 5.310 5.310 4.800 4.890 916,882 -0.20(-3.93%)
Feb 21, 2017 5.040 5.280 5.040 5.090 359,946 +0.18(+3.67%)
Feb 17, 2017 4.910 4.910 4.910 0 -0.16(-3.16%)
Feb 16, 2017 5.000 5.150 4.920 5.070 378,454 +0.14(+2.84%)
Feb 15, 2017 4.800 5.033 4.800 4.930 191,325 +0.13(+2.71%)
Feb 14, 2017 4.920 4.920 4.750 4.800 210,299 -0.09(-1.84%)
Feb 13, 2017 4.890 5.020 4.800 4.890 315,972 +0.06(+1.24%)
Feb 10, 2017 4.830 4.910 4.766 4.830 109,477 +0.04(+0.84%)
Feb 09, 2017 4.820 4.990 4.750 4.790 131,073 -0.05(-1.03%)
Feb 08, 2017 4.840 4.980 4.790 4.840 161,047 -0.04(-0.82%)
Feb 07, 2017 4.910 4.950 4.850 4.880 227,730 -0.04(-0.81%)
Feb 06, 2017 4.970 5.050 4.900 4.920 467,184 -0.03(-0.61%)
Feb 03, 2017 4.760 4.980 4.700 4.950 125,615 +0.20(+4.21%)
Feb 02, 2017 4.840 4.940 4.620 4.750 229,558 -0.11(-2.26%)
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.