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 (%)
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.
 
 
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.