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 (%)
Jan 31, 2019 0.1920 0.2150 0.1879 0.2041 2,842,379 +0.00(+2.05%)
Jan 30, 2019 0.1989 0.2000 0.1900 0.2000 1,474,089 +0.00(+0.00%)
Jan 29, 2019 0.2000 0.2100 0.1900 0.2000 1,430,122 -0.01(-3.05%)
Jan 28, 2019 0.2062 0.2100 0.1980 0.2063 1,145,674 -0.00(-1.76%)
Jan 25, 2019 0.2000 0.2150 0.2000 0.2100 1,058,500 +0.00(+0.96%)
Jan 24, 2019 0.2023 0.2100 0.1951 0.2080 987,873 +0.01(+3.02%)
Jan 23, 2019 0.2075 0.2150 0.1976 0.2019 1,501,029 +0.00(+0.95%)
Jan 22, 2019 0.2200 0.2300 0.2000 0.2000 1,718,000 -0.02(-7.41%)
Jan 18, 2019 0.2050 0.2200 0.1950 0.2160 2,888,600 +0.01(+5.62%)
Jan 17, 2019 0.2029 0.2080 0.1855 0.2045 1,632,363 +0.01(+5.79%)
Jan 16, 2019 0.2030 0.2085 0.1920 0.1933 1,171,836 -0.01(-3.35%)
Jan 15, 2019 0.2000 0.2100 0.1900 0.2000 3,601,030 -0.00(-2.01%)
Jan 14, 2019 0.2050 0.2150 0.1970 0.2041 2,935,617 -0.01(-5.07%)
Jan 11, 2019 0.2300 0.2350 0.2060 0.2150 3,393,300 -0.01(-5.04%)
Jan 10, 2019 0.2100 0.2342 0.2020 0.2264 4,097,046 +0.02(+9.37%)
Jan 09, 2019 0.2200 0.2220 0.2000 0.2070 4,806,565 -0.02(-10.00%)
Jan 08, 2019 0.2600 0.2700 0.2200 0.2300 6,811,159 -0.01(-5.15%)
Jan 07, 2019 0.2200 0.2720 0.2160 0.2425 15,685,280 +0.02(+10.23%)
Jan 04, 2019 0.2200 0.2300 0.1900 0.2200 12,456,100 +0.03(+15.79%)
Jan 03, 2019 0.2100 0.2200 0.1718 0.1900 15,696,253 -0.58(-75.32%)
Jan 02, 2019 0.6700 1.100 0.6700 0.7700 1,279,457 +0.07(+10.00%)
Dec 31, 2018 0.6850 0.7020 0.6520 0.7000 338,500 +0.03(+4.48%)
Dec 28, 2018 0.7300 0.8000 0.5900 0.6700 336,600 -0.06(-8.22%)
Dec 27, 2018 0.8000 0.8296 0.7207 0.7300 376,063 -0.07(-8.75%)
Dec 26, 2018 0.9700 0.9701 0.8000 0.8000 265,687 -0.17(-17.53%)
Dec 24, 2018 1.030 1.030 0.9600 0.9700 70,200 -0.02(-2.02%)
Dec 21, 2018 1.090 1.120 0.9700 0.9900 329,500 -0.07(-6.60%)
Dec 20, 2018 1.030 1.130 0.9800 1.060 796,222 +0.02(+1.92%)
Dec 19, 2018 1.050 1.100 1.030 1.040 375,132 -0.02(-1.89%)
Dec 18, 2018 1.150 1.160 0.9926 1.060 454,693 -0.09(-7.83%)
Dec 17, 2018 1.220 1.230 1.150 1.150 115,018 -0.06(-4.96%)
Dec 14, 2018 1.150 1.210 1.150 1.210 73,400 +0.04(+3.42%)
Dec 13, 2018 1.190 1.210 1.150 1.170 73,232 -0.02(-1.68%)
Dec 12, 2018 1.160 1.230 1.160 1.190 102,276 +0.02(+1.71%)
Dec 11, 2018 1.180 1.211 1.150 1.170 108,260 -0.01(-0.85%)
Dec 10, 2018 1.230 1.237 1.120 1.180 235,585 -0.02(-1.26%)
Dec 07, 2018 1.080 1.300 1.080 1.195 726,700 +0.12(+11.68%)
Dec 06, 2018 1.070 1.120 1.061 1.070 51,954 -0.03(-2.73%)
Dec 04, 2018 1.060 1.120 1.060 1.100 43,800 +0.02(+1.85%)
Dec 03, 2018 1.060 1.120 1.060 1.080 71,528 +0.05(+4.85%)
Nov 30, 2018 1.100 1.120 1.030 1.030 40,300 -0.07(-6.36%)
Nov 29, 2018 1.070 1.110 1.030 1.100 24,247 +0.03(+2.80%)
Nov 28, 2018 1.050 1.110 1.040 1.070 31,613 +0.02(+1.90%)
Nov 27, 2018 1.050 1.110 1.050 1.050 9,224 -0.01(-0.94%)
Nov 26, 2018 1.120 1.150 1.050 1.060 41,435 -0.06(-5.36%)
Nov 23, 2018 1.090 1.150 1.090 1.120 26,700 +0.04(+3.70%)
Nov 21, 2018 1.080 1.080 1.080 0 +0.04(+3.85%)
Nov 20, 2018 1.040 1.072 1.020 1.040 89,291 -0.03(-2.80%)
Nov 19, 2018 1.110 1.140 1.050 1.070 30,099 -0.03(-2.73%)
Nov 16, 2018 1.090 1.200 1.080 1.100 109,300 +0.02(+1.85%)
Nov 15, 2018 1.130 1.220 1.053 1.080 202,480 -0.05(-4.42%)
Nov 14, 2018 1.220 1.230 1.130 1.130 48,139 -0.05(-4.24%)
Nov 13, 2018 1.240 1.260 1.180 1.180 135,597 -0.07(-5.60%)
Nov 12, 2018 1.290 1.300 1.250 1.250 44,269 -0.05(-3.85%)
Nov 09, 2018 1.300 1.310 1.240 1.300 145,200 +0.01(+0.78%)
Nov 08, 2018 1.230 1.290 1.140 1.290 276,500 +0.14(+12.17%)
Nov 07, 2018 1.140 1.190 1.100 1.150 174,131 +0.00(+0.00%)
Nov 06, 2018 1.150 1.160 1.110 1.150 44,839 +0.02(+1.77%)
Nov 05, 2018 1.210 1.210 1.120 1.130 70,827 -0.07(-5.83%)
Nov 02, 2018 1.300 1.300 1.200 1.200 60,900 -0.10(-7.69%)
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.