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 (%)
Oct 31, 2017 1.640 1.671 1.630 1.660 148,247 +0.03(+1.84%)
Oct 30, 2017 1.720 1.750 1.610 1.630 258,771 -0.09(-5.23%)
Oct 27, 2017 1.690 1.800 1.630 1.720 508,774 +0.05(+2.99%)
Oct 26, 2017 1.660 1.731 1.630 1.670 328,825 +0.01(+0.60%)
Oct 25, 2017 1.830 1.893 1.620 1.660 1,362,288 -0.13(-7.26%)
Oct 24, 2017 1.650 1.790 1.600 1.790 746,576 +0.14(+8.48%)
Oct 23, 2017 1.680 1.800 1.600 1.650 972,916 -0.08(-4.62%)
Oct 20, 2017 1.600 1.740 1.440 1.730 1,906,309 +0.12(+7.45%)
Oct 19, 2017 1.340 1.910 1.300 1.610 8,793,426 +0.33(+25.78%)
Oct 18, 2017 1.350 1.420 1.260 1.280 737,064 +0.04(+3.23%)
Oct 17, 2017 1.240 1.280 1.240 1.240 192,216 +0.00(+0.00%)
Oct 16, 2017 1.277 1.290 1.240 1.240 153,834 -0.02(-1.59%)
Oct 13, 2017 1.290 1.340 1.255 1.260 126,598 -0.03(-2.33%)
Oct 12, 2017 1.320 1.321 1.290 1.290 102,093 -0.03(-2.27%)
Oct 11, 2017 1.330 1.380 1.301 1.320 98,660 -0.01(-0.75%)
Oct 10, 2017 1.420 1.440 1.300 1.330 217,878 -0.08(-5.67%)
Oct 09, 2017 1.440 1.440 1.390 1.410 155,758 +0.00(+0.00%)
Oct 06, 2017 1.400 1.450 1.350 1.410 216,630 +0.03(+2.17%)
Oct 05, 2017 1.430 1.455 1.360 1.380 278,609 -0.03(-2.13%)
Oct 04, 2017 1.470 1.550 1.360 1.410 708,307 +0.03(+2.17%)
Oct 03, 2017 1.290 1.390 1.290 1.380 558,186 +0.10(+7.81%)
Oct 02, 2017 1.260 1.300 1.260 1.280 98,866 +0.02(+1.59%)
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%)
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.