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, 2018 1.250 1.250 1.250 0 +0.03(+2.46%)
Aug 30, 2018 1.240 1.270 1.220 1.220 107,122 -0.02(-1.61%)
Aug 29, 2018 1.210 1.260 1.150 1.240 97,190 +0.04(+3.33%)
Aug 28, 2018 1.200 1.200 1.140 1.200 124,225 +0.01(+0.84%)
Aug 27, 2018 1.180 1.218 1.180 1.190 65,784 +0.00(+0.00%)
Aug 24, 2018 1.200 1.250 1.160 1.190 144,700 +0.01(+0.85%)
Aug 23, 2018 1.230 1.260 1.170 1.180 130,790 -0.05(-4.07%)
Aug 22, 2018 1.260 1.290 1.170 1.230 206,135 -0.02(-1.60%)
Aug 21, 2018 1.100 1.290 1.080 1.250 402,392 +0.14(+12.61%)
Aug 20, 2018 1.210 1.280 1.110 1.110 500,527 -0.05(-4.31%)
Aug 17, 2018 1.140 1.160 1.070 1.160 103,100 +0.04(+3.57%)
Aug 16, 2018 1.110 1.140 1.030 1.120 320,894 +0.00(+0.00%)
Aug 15, 2018 1.000 1.120 0.9700 1.120 5,482,589 +0.16(+16.67%)
Aug 14, 2018 1.000 1.000 0.9500 0.9600 64,136 -0.02(-2.04%)
Aug 13, 2018 0.9800 0.9951 0.9500 0.9800 20,829 +0.00(+0.00%)
Aug 10, 2018 1.000 1.040 0.9800 0.9800 17,400 -0.03(-2.97%)
Aug 09, 2018 1.020 1.042 1.000 1.010 21,490 -0.02(-1.62%)
Aug 08, 2018 0.9950 1.040 0.9825 1.027 37,562 +0.04(+3.70%)
Aug 07, 2018 1.040 1.040 0.9800 0.9900 43,778 -0.05(-4.81%)
Aug 06, 2018 1.020 1.070 0.9800 1.040 142,009 +0.03(+2.97%)
Aug 03, 2018 1.070 1.090 1.010 1.010 63,300 -0.06(-5.61%)
Aug 02, 2018 1.100 1.100 1.010 1.070 93,610 -0.03(-2.73%)
Aug 01, 2018 0.9900 1.120 0.9750 1.100 310,695 +0.14(+14.46%)
Jul 31, 2018 0.9900 1.020 0.9610 0.9610 28,160 -0.02(-1.94%)
Jul 30, 2018 1.030 1.090 0.9800 0.9800 51,802 -0.04(-3.92%)
Jul 27, 2018 1.070 1.100 1.020 1.020 47,700 -0.06(-5.56%)
Jul 26, 2018 1.080 1.080 1.030 1.080 28,729 -0.01(-0.92%)
Jul 25, 2018 1.090 1.119 1.030 1.090 44,537 -0.01(-0.91%)
Jul 24, 2018 1.140 1.030 1.100 171,425 +0.02(+1.85%)
Jul 23, 2018 0.9400 1.101 0.9400 1.080 154,389 +0.14(+15.38%)
Jul 20, 2018 0.9300 0.9600 0.9200 0.9360 33,304 +0.02(+2.30%)
Jul 19, 2018 1.010 1.070 0.9100 0.9150 474,372 +0.02(+1.67%)
Jul 18, 2018 0.9195 0.9300 0.9000 0.9000 36,157 -0.01(-1.28%)
Jul 17, 2018 0.8634 0.9759 0.8634 0.9117 68,913 +0.07(+8.54%)
Jul 16, 2018 0.9500 0.9800 0.8318 0.8400 239,799 -0.13(-13.62%)
Jul 13, 2018 0.9500 0.9725 43,764 -0.03(-2.74%)
Jul 12, 2018 1.010 1.020 0.9776 0.9999 330,696 -0.00(-0.01%)
Jul 11, 2018 1.010 1.040 0.9901 1.000 76,211 +0.01(+1.01%)
Jul 10, 2018 1.000 1.080 0.9900 0.9900 110,777 -0.01(-1.00%)
Jul 09, 2018 1.030 1.070 0.9900 1.000 172,073 -0.02(-2.44%)
Jul 06, 2018 1.030 1.110 0.9900 1.025 121,905 -0.01(-0.49%)
Jul 05, 2018 1.010 1.050 1.000 1.030 62,109 +0.00(+0.00%)
Jul 03, 2018 1.030 1.030 1.030 0 +0.01(+0.98%)
Jul 02, 2018 1.110 1.112 1.010 1.020 156,337 -0.09(-8.11%)
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%)
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.