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 (%)
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%)
Feb 01, 2017 4.820 4.990 4.760 4.860 107,769 +0.10(+2.10%)
Jan 31, 2017 4.570 4.775 4.510 4.760 177,108 +0.18(+3.93%)
Jan 30, 2017 4.706 4.840 4.500 4.580 105,204 -0.05(-1.08%)
Jan 27, 2017 4.590 4.830 4.500 4.630 197,817 -0.01(-0.22%)
Jan 26, 2017 4.820 4.950 4.520 4.640 127,667 -0.19(-3.93%)
Jan 25, 2017 4.870 4.970 4.720 4.830 101,594 -0.01(-0.21%)
Jan 24, 2017 4.830 4.900 4.650 4.840 160,298 +0.00(+0.00%)
Jan 23, 2017 4.840 5.000 4.750 4.840 80,711 -0.06(-1.22%)
Jan 20, 2017 4.850 4.990 4.813 4.900 161,132 -0.02(-0.41%)
Jan 19, 2017 4.900 5.080 4.880 4.920 107,919 -0.11(-2.19%)
Jan 18, 2017 4.930 5.040 4.750 5.030 117,689 +0.13(+2.65%)
Jan 17, 2017 5.060 5.060 4.820 4.900 201,673 -0.18(-3.54%)
Jan 13, 2017 5.080 5.080 5.080 0 +0.00(+0.00%)
Jan 12, 2017 5.100 5.190 4.990 5.080 179,271 -0.08(-1.55%)
Jan 11, 2017 5.310 5.350 5.010 5.160 198,721 -0.14(-2.64%)
Jan 10, 2017 5.350 5.530 5.240 5.300 156,556 -0.03(-0.56%)
Jan 09, 2017 5.600 5.600 5.250 5.330 129,866 -0.11(-2.02%)
Jan 06, 2017 5.550 5.555 5.390 5.440 57,952 -0.08(-1.45%)
Jan 05, 2017 5.650 5.690 5.400 5.520 111,283 +0.02(+0.36%)
Jan 04, 2017 5.500 5.650 5.330 5.500 287,714 +0.06(+1.10%)
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.