Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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 (%)
Sep 29, 2017 1.280 1.320 1.260 1.260 210,901 -0.01(-0.79%)
Sep 28, 2017 1.270 1.270 1.260 1.270 27,523 +0.00(+0.00%)
Sep 27, 2017 1.270 1.270 1.260 1.270 35,527 +0.00(+0.00%)
Sep 26, 2017 1.270 1.300 1.260 1.270 67,021 +0.00(+0.00%)
Sep 25, 2017 1.280 1.290 1.270 1.270 115,849 +0.03(+2.42%)
Sep 22, 2017 1.270 1.289 1.210 1.240 262,053 -0.03(-2.36%)
Sep 21, 2017 1.300 1.300 1.260 1.270 87,672 -0.02(-1.55%)
Sep 20, 2017 1.271 1.312 1.250 1.290 195,447 +0.00(+0.00%)
Sep 19, 2017 1.350 1.375 1.260 1.290 400,884 -0.05(-3.73%)
Sep 18, 2017 1.350 1.360 1.280 1.340 242,726 -0.02(-1.47%)
Sep 15, 2017 1.300 1.360 1.290 1.360 198,799 +0.07(+5.43%)
Sep 14, 2017 1.270 1.320 1.250 1.290 125,928 +0.03(+2.38%)
Sep 13, 2017 1.280 1.310 1.210 1.260 179,382 -0.04(-3.08%)
Sep 12, 2017 1.320 1.340 1.270 1.300 172,502 +0.00(+0.00%)
Sep 11, 2017 1.360 1.380 1.300 1.300 134,626 -0.05(-3.70%)
Sep 08, 2017 1.350 1.390 1.340 1.350 119,987 -0.01(-0.74%)
Sep 07, 2017 1.310 1.380 1.270 1.360 106,979 +0.04(+3.03%)
Sep 06, 2017 1.260 1.340 1.240 1.320 201,537 +0.08(+6.45%)
Sep 05, 2017 1.230 1.259 1.220 1.240 101,068 +0.01(+0.81%)
Sep 01, 2017 1.270 1.310 1.270 1.230 393,444 -0.04(-3.15%)
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%)
Jun 01, 2017 1.100 1.260 1.080 1.240 411,066 +0.17(+15.89%)
May 31, 2017 1.030 1.100 1.030 1.070 433,401 +0.07(+7.00%)
May 30, 2017 1.160 1.240 0.9800 1.000 841,364 -0.18(-15.25%)
May 26, 2017 1.180 1.210 1.170 1.180 202,822 -0.02(-1.67%)
May 25, 2017 1.290 1.300 1.110 1.200 383,886 -0.08(-6.25%)
May 24, 2017 1.280 1.330 1.260 1.280 345,465 -0.01(-0.78%)
May 23, 2017 1.310 1.310 1.270 1.290 207,569 -0.02(-1.53%)
May 22, 2017 1.310 1.340 1.280 1.310 230,235 +0.01(+0.77%)
May 19, 2017 1.290 1.320 1.280 1.300 298,748 +0.02(+1.56%)
May 18, 2017 1.340 1.369 1.260 1.280 460,503 -0.05(-3.76%)
May 17, 2017 1.390 1.400 1.310 1.330 563,021 -0.09(-6.34%)
May 16, 2017 1.500 1.500 1.370 1.420 367,732 -0.06(-4.05%)
May 15, 2017 1.390 1.490 1.380 1.480 386,223 +0.08(+5.71%)
May 12, 2017 1.430 1.450 1.385 1.400 321,943 -0.05(-3.45%)
May 11, 2017 1.490 1.560 1.420 1.450 474,639 -0.06(-3.97%)
May 10, 2017 1.550 1.555 1.460 1.510 491,181 -0.15(-9.04%)
May 09, 2017 1.700 1.710 1.580 1.660 357,965 -0.04(-2.35%)
May 08, 2017 1.650 1.730 1.650 1.700 423,629 +0.05(+3.03%)
May 05, 2017 1.580 1.660 1.540 1.650 469,504 +0.05(+3.12%)
May 04, 2017 1.600 1.620 1.543 1.600 234,963 +0.00(+0.00%)
May 03, 2017 1.650 1.650 1.560 1.600 309,494 -0.02(-1.23%)
May 02, 2017 1.660 1.660 1.580 1.620 405,175 -0.02(-1.22%)
May 01, 2017 1.640 1.730 1.550 1.640 908,639 +0.04(+2.50%)
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%)
Feb 01, 2017 4.820 4.990 4.760 4.860 107,769 +0.10(+2.10%)
Jan 31, 2017 4.570 4.775 4.510 4.760 177,108 +0.18(+3.93%)
Jan 30, 2017 4.706 4.840 4.500 4.580 105,204 -0.05(-1.08%)
Jan 27, 2017 4.590 4.830 4.500 4.630 197,817 -0.01(-0.22%)
Jan 26, 2017 4.820 4.950 4.520 4.640 127,667 -0.19(-3.93%)
Jan 25, 2017 4.870 4.970 4.720 4.830 101,594 -0.01(-0.21%)
Jan 24, 2017 4.830 4.900 4.650 4.840 160,298 +0.00(+0.00%)
Jan 23, 2017 4.840 5.000 4.750 4.840 80,711 -0.06(-1.22%)
Jan 20, 2017 4.850 4.990 4.813 4.900 161,132 -0.02(-0.41%)
Jan 19, 2017 4.900 5.080 4.880 4.920 107,919 -0.11(-2.19%)
Jan 18, 2017 4.930 5.040 4.750 5.030 117,689 +0.13(+2.65%)
Jan 17, 2017 5.060 5.060 4.820 4.900 201,673 -0.18(-3.54%)
Jan 13, 2017 5.080 5.080 5.080 0 +0.00(+0.00%)
Jan 12, 2017 5.100 5.190 4.990 5.080 179,271 -0.08(-1.55%)
Jan 11, 2017 5.310 5.350 5.010 5.160 198,721 -0.14(-2.64%)
Jan 10, 2017 5.350 5.530 5.240 5.300 156,556 -0.03(-0.56%)
Jan 09, 2017 5.600 5.600 5.250 5.330 129,866 -0.11(-2.02%)
Jan 06, 2017 5.550 5.555 5.390 5.440 57,952 -0.08(-1.45%)
Jan 05, 2017 5.650 5.690 5.400 5.520 111,283 +0.02(+0.36%)
Jan 04, 2017 5.500 5.650 5.330 5.500 287,714 +0.06(+1.10%)
Jan 03, 2017 5.320 5.700 5.180 5.440 304,796 +0.26(+5.02%)
Dec 30, 2016 5.180 5.180 5.180 0 -0.01(-0.19%)
Dec 29, 2016 5.310 5.410 5.150 5.190 60,179 -0.18(-3.35%)
Dec 28, 2016 5.410 5.635 5.300 5.370 67,568 -0.05(-0.92%)
Dec 27, 2016 5.150 5.944 5.150 5.420 226,109 +0.16(+3.04%)
Dec 23, 2016 5.260 5.260 5.260 0 +0.11(+2.14%)
Dec 22, 2016 5.430 5.500 5.030 5.150 151,055 -0.29(-5.33%)
Dec 21, 2016 5.370 5.500 5.280 5.440 115,414 +0.06(+1.12%)
Dec 20, 2016 5.360 5.600 5.287 5.380 170,338 -0.10(-1.82%)
Dec 19, 2016 6.000 6.199 5.430 5.480 324,673 -1.37(-20.00%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.