Skip to main content
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 (%)
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%)
Nov 01, 2018 1.190 1.300 1.120 1.300 142,427 +0.10(+8.33%)
Oct 31, 2018 1.100 1.200 1.080 1.200 32,511 +0.12(+11.11%)
Oct 30, 2018 1.130 1.140 1.080 1.080 25,668 -0.03(-2.70%)
Oct 29, 2018 1.140 1.140 1.110 1.110 37,938 -0.02(-1.77%)
Oct 26, 2018 1.100 1.150 1.100 1.130 57,800 +0.03(+2.73%)
Oct 25, 2018 1.120 1.150 1.100 1.100 52,459 -0.01(-0.90%)
Oct 24, 2018 1.190 1.200 1.100 1.110 54,598 -0.08(-6.72%)
Oct 23, 2018 1.190 1.230 1.108 1.190 63,363 -0.03(-2.46%)
Oct 22, 2018 1.250 1.260 1.200 1.220 87,459 -0.03(-2.40%)
Oct 19, 2018 1.230 1.270 1.180 1.250 69,600 +0.00(+0.00%)
Oct 18, 2018 1.280 1.300 1.200 1.250 77,005 -0.02(-1.57%)
Oct 17, 2018 1.170 1.320 1.170 1.270 173,500 +0.11(+9.48%)
Oct 16, 2018 1.070 1.190 1.070 1.160 122,690 +0.10(+9.43%)
Oct 15, 2018 1.140 1.140 1.060 1.060 66,676 -0.02(-1.85%)
Oct 12, 2018 1.100 1.100 1.060 1.080 39,200 +0.01(+0.93%)
Oct 11, 2018 1.050 1.156 1.030 1.070 65,350 +0.01(+0.94%)
Oct 10, 2018 1.200 1.200 1.050 1.060 176,878 -0.14(-11.67%)
Oct 09, 2018 1.250 1.250 1.200 1.200 23,478 -0.06(-4.76%)
Oct 08, 2018 1.260 1.260 1.215 1.260 4,068 +0.03(+2.86%)
Oct 05, 2018 1.270 1.290 1.200 1.225 64,400 -0.04(-3.54%)
Oct 04, 2018 1.280 1.286 1.210 1.270 40,636 +0.00(+0.00%)
Oct 03, 2018 1.190 1.320 1.170 1.270 85,316 +0.10(+8.55%)
Oct 02, 2018 1.200 1.230 1.150 1.170 87,331 -0.03(-2.50%)
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.