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 (%)
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.
 
 
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.