Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

  • 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 (%)
Feb 03, 2020 0.1659 0.1659 0.1659 0 -0.02(-10.32%)
Jan 31, 2020 0.1900 0.1930 0.1850 0.1850 1,062,300 -0.01(-2.63%)
Jan 30, 2020 0.2000 0.2000 0.1900 0.1900 763,055 -0.01(-5.00%)
Jan 29, 2020 0.1900 0.2000 0.1900 0.2000 944,283 +0.01(+6.04%)
Jan 28, 2020 0.1930 0.1999 0.1880 0.1886 720,314 +0.00(+0.32%)
Jan 27, 2020 0.1950 0.2000 0.1858 0.1880 1,069,816 -0.01(-5.91%)
Jan 24, 2020 0.2010 0.2100 0.1900 0.1998 1,407,100 -0.01(-4.86%)
Jan 23, 2020 0.2100 0.2300 0.2000 0.2100 2,804,059 -0.01(-4.55%)
Jan 22, 2020 0.2000 0.2900 0.2000 0.2200 12,839,091 +0.03(+13.40%)
Jan 21, 2020 0.1914 0.1958 0.1833 0.1940 1,794,595 +0.01(+6.30%)
Jan 17, 2020 0.1950 0.1990 0.1815 0.1825 1,434,300 -0.01(-5.19%)
Jan 16, 2020 0.1806 0.2000 0.1801 0.1925 1,883,321 +0.01(+6.94%)
Jan 15, 2020 0.1900 0.1900 0.1800 0.1800 1,386,125 -0.00(-0.88%)
Jan 14, 2020 0.1856 0.1899 0.1755 0.1816 1,107,983 -0.00(-1.41%)
Jan 13, 2020 0.1960 0.1980 0.1799 0.1842 1,983,038 -0.01(-6.26%)
Jan 10, 2020 0.2000 0.2100 0.1820 0.1965 2,284,300 -0.00(-1.50%)
Jan 09, 2020 0.1837 0.2189 0.1837 0.1995 4,308,203 +0.02(+10.83%)
Jan 08, 2020 0.1900 0.2000 0.1700 0.1800 3,283,649 -0.02(-10.00%)
Jan 07, 2020 0.2000 0.2300 0.1900 0.2000 4,682,438 -0.02(-9.09%)
Jan 06, 2020 0.1900 0.2685 0.1850 0.2200 12,630,355 +0.04(+24.29%)
Jan 03, 2020 0.1665 0.1850 0.1566 0.1770 5,778,200 +0.01(+4.12%)
Jan 02, 2020 0.1700 0.1700 0.1600 0.1700 2,408,072 +0.02(+16.44%)
Dec 31, 2019 0.1530 0.1578 0.1460 0.1460 915,500 -0.01(-7.48%)
Dec 30, 2019 0.1620 0.1620 0.1450 0.1578 1,358,688 +0.00(+1.15%)
Dec 27, 2019 0.1690 0.1690 0.1550 0.1560 617,300 -0.00(-1.02%)
Dec 26, 2019 0.1502 0.1650 0.1502 0.1576 798,419 +0.01(+4.93%)
Dec 24, 2019 0.1500 0.1600 0.1461 0.1502 517,300 +0.00(+0.13%)
Dec 23, 2019 0.1400 0.1520 0.1400 0.1500 1,369,102 +0.01(+4.17%)
Dec 20, 2019 0.1402 0.1473 0.1380 0.1440 390,400 -0.00(-0.14%)
Dec 19, 2019 0.1401 0.1473 0.1400 0.1442 840,391 +0.00(+3.00%)
Dec 18, 2019 0.1400 0.1400 0.1400 0.1400 534,855 -0.00(-1.75%)
Dec 17, 2019 0.1430 0.1430 0.1390 0.1425 345,561 +0.00(+1.79%)
Dec 16, 2019 0.1400 0.1400 0.1300 0.1400 755,734 +0.00(+0.00%)
Dec 13, 2019 0.1480 0.1480 0.1375 0.1400 814,600 -0.00(-3.25%)
Dec 12, 2019 0.1500 0.1550 0.1400 0.1447 1,425,388 -0.00(-1.56%)
Dec 11, 2019 0.1500 0.1560 0.1400 0.1470 1,063,800 -0.01(-8.13%)
Dec 10, 2019 0.1500 0.1700 0.1500 0.1600 4,741,741 +0.02(+15.27%)
Dec 09, 2019 0.1390 0.1440 0.1345 0.1388 891,474 -0.00(-2.32%)
Dec 06, 2019 0.1410 0.1450 0.1341 0.1421 1,298,900 -0.00(-1.52%)
Dec 05, 2019 0.1850 0.1880 0.1400 0.1443 5,462,543 -0.01(-4.44%)
Dec 04, 2019 0.1296 0.1800 0.1232 0.1510 4,604,255 +0.02(+16.42%)
Dec 03, 2019 0.1220 0.1363 0.1190 0.1297 1,283,873 +0.01(+6.31%)
Dec 02, 2019 0.1230 0.1230 0.1185 0.1220 311,036 -0.00(-1.29%)
Nov 29, 2019 0.1300 0.1300 0.1200 0.1236 176,300 -0.00(-0.40%)
Nov 27, 2019 0.1170 0.1300 0.1160 0.1241 435,300 +0.00(+2.73%)
Nov 26, 2019 0.1185 0.1218 0.1150 0.1208 248,255 +0.00(+0.67%)
Nov 25, 2019 0.1200 0.1200 0.1200 0.1200 274,934 +0.00(+1.78%)
Nov 22, 2019 0.1282 0.1282 0.1125 0.1179 566,400 -0.00(-3.44%)
Nov 21, 2019 0.1285 0.1285 0.1200 0.1221 511,254 +0.00(+0.16%)
Nov 20, 2019 0.1299 0.1300 0.1219 0.1219 358,088 -0.00(-2.48%)
Nov 19, 2019 0.1313 0.1335 0.1250 0.1250 356,251 -0.01(-3.85%)
Nov 18, 2019 0.1300 0.1300 0.1200 0.1300 715,970 +0.01(+5.69%)
Nov 15, 2019 0.1302 0.1339 0.1230 0.1230 411,600 -0.01(-5.38%)
Nov 14, 2019 0.1300 0.1370 0.1200 0.1300 954,085 +0.01(+4.00%)
Nov 13, 2019 0.1290 0.1290 0.1200 0.1250 595,932 +0.00(+1.30%)
Nov 12, 2019 0.1330 0.1350 0.1200 0.1234 1,020,628 -0.01(-5.80%)
Nov 11, 2019 0.1344 0.1350 0.1220 0.1310 243,125 +0.00(+1.71%)
Nov 08, 2019 0.1344 0.1350 0.1288 0.1288 357,600 -0.00(-0.92%)
Nov 07, 2019 0.1400 0.1400 0.1200 0.1300 674,802 -0.00(-2.77%)
Nov 06, 2019 0.1500 0.1500 0.1335 0.1337 449,902 -0.01(-6.04%)
Nov 05, 2019 0.1300 0.1518 0.1300 0.1423 718,671 +0.01(+9.46%)
Nov 04, 2019 0.1300 0.1300 0.1300 0.1300 537,035 +0.00(+3.75%)
Nov 01, 2019 0.1200 0.1300 0.1200 0.1253 359,600 -0.00(-0.95%)
Oct 31, 2019 0.1222 0.1300 0.1210 0.1265 283,572 +0.00(+3.77%)
Oct 30, 2019 0.1300 0.1320 0.1217 0.1219 357,954 -0.01(-6.23%)
Oct 29, 2019 0.1400 0.1400 0.1300 0.1300 413,055 -0.00(-1.96%)
Oct 28, 2019 0.1360 0.1360 0.1280 0.1326 199,111 -0.00(-1.41%)
Oct 25, 2019 0.1324 0.1349 0.1275 0.1345 354,400 +0.00(+1.59%)
Oct 24, 2019 0.1330 0.1360 0.1250 0.1324 434,292 -0.00(-0.45%)
Oct 23, 2019 0.1360 0.1360 0.1250 0.1330 226,545 +0.00(+1.68%)
Oct 22, 2019 0.1320 0.1360 0.1218 0.1308 247,627 -0.00(-0.91%)
Oct 21, 2019 0.1400 0.1400 0.1300 0.1320 228,232 -0.00(-2.80%)
Oct 18, 2019 0.1290 0.1399 0.1262 0.1358 498,000 +0.01(+11.77%)
Oct 17, 2019 0.1210 0.1280 0.1200 0.1215 304,279 -0.00(-3.65%)
Oct 16, 2019 0.1300 0.1339 0.1100 0.1261 543,464 -0.00(-3.37%)
Oct 15, 2019 0.1301 0.1395 0.1301 0.1305 695,783 -0.00(-1.88%)
Oct 14, 2019 0.1400 0.1430 0.1300 0.1330 264,354 -0.01(-4.93%)
Oct 11, 2019 0.1438 0.1450 0.1380 0.1399 417,500 -0.00(-0.07%)
Oct 10, 2019 0.1400 0.1400 0.1400 0.1400 475,845 +0.00(+0.00%)
Oct 09, 2019 0.1529 0.1529 0.1350 0.1400 389,133 -0.01(-6.67%)
Oct 08, 2019 0.1500 0.1600 0.1400 0.1500 706,448 +0.01(+7.14%)
Oct 07, 2019 0.1570 0.1608 0.1328 0.1400 961,936 -0.02(-10.94%)
Oct 04, 2019 0.1600 0.1600 0.1528 0.1572 411,300 -0.00(-1.75%)
Oct 03, 2019 0.1600 0.1600 0.1500 0.1600 370,819 +0.00(+0.00%)
Oct 02, 2019 0.1700 0.1700 0.1500 0.1600 1,278,077 +0.00(+0.00%)
Oct 01, 2019 0.1500 0.1700 0.1500 0.1600 583,435 +0.01(+6.67%)
Sep 30, 2019 0.1700 0.1800 0.1500 0.1500 321,565 -0.02(-9.09%)
Sep 27, 2019 0.1700 0.1721 0.1600 0.1650 304,400 -0.01(-2.94%)
Sep 26, 2019 0.1680 0.1746 0.1610 0.1700 276,086 +0.00(+0.00%)
Sep 25, 2019 0.1700 0.1700 0.1600 0.1700 528,951 +0.01(+3.47%)
Sep 24, 2019 0.1750 0.1800 0.1630 0.1643 567,820 -0.01(-3.92%)
Sep 23, 2019 0.1750 0.1785 0.1700 0.1710 215,396 +0.00(+0.59%)
Sep 20, 2019 0.1860 0.1880 0.1700 0.1700 405,500 -0.01(-5.56%)
Sep 19, 2019 0.1850 0.1920 0.1777 0.1800 239,251 -0.01(-2.70%)
Sep 18, 2019 0.1945 0.1950 0.1850 0.1850 326,666 -0.01(-2.63%)
Sep 17, 2019 0.1900 0.1900 0.1900 0.1900 559,777 +0.00(+1.33%)
Sep 16, 2019 0.1900 0.1900 0.1762 0.1875 395,446 +0.00(+2.12%)
Sep 13, 2019 0.1720 0.1975 0.1720 0.1836 2,151,500 +0.01(+7.37%)
Sep 12, 2019 0.1700 0.1770 0.1690 0.1710 210,917 -0.00(-2.29%)
Sep 11, 2019 0.1700 0.1790 0.1650 0.1750 501,529 +0.01(+4.79%)
Sep 10, 2019 0.1700 0.1700 0.1610 0.1670 315,241 +0.01(+4.38%)
Sep 09, 2019 0.1700 0.1700 0.1600 0.1600 440,326 +0.00(+0.00%)
Sep 06, 2019 0.1720 0.1750 0.1580 0.1600 1,352,200 -0.01(-4.99%)
Sep 05, 2019 0.1720 0.1720 0.1620 0.1684 244,093 -0.00(-0.47%)
Sep 04, 2019 0.1835 0.1835 0.1566 0.1692 1,237,929 -0.01(-5.53%)
Sep 03, 2019 0.1850 0.1850 0.1740 0.1791 324,508 -0.00(-1.81%)
Aug 30, 2019 0.1801 0.1850 0.1717 0.1824 353,100 +0.01(+7.29%)
Aug 29, 2019 0.1700 0.1800 0.1700 0.1700 497,808 -0.00(-2.86%)
Aug 28, 2019 0.1721 0.1800 0.1700 0.1750 222,406 -0.00(-1.19%)
Aug 27, 2019 0.1750 0.1850 0.1720 0.1771 428,030 -0.00(-2.48%)
Aug 26, 2019 0.1885 0.1885 0.1800 0.1816 417,188 +0.00(+0.94%)
Aug 23, 2019 0.1900 0.1995 0.1799 0.1799 426,000 -0.01(-5.32%)
Aug 22, 2019 0.1900 0.2000 0.1900 0.1900 357,974 -0.00(-1.55%)
Aug 21, 2019 0.1968 0.2000 0.1900 0.1930 418,322 +0.00(+0.05%)
Aug 20, 2019 0.1900 0.2000 0.1900 0.1929 586,820 -0.00(-1.63%)
Aug 19, 2019 0.1857 0.2000 0.1810 0.1961 770,592 +0.01(+7.39%)
Aug 16, 2019 0.1859 0.2000 0.1807 0.1826 729,300 +0.00(+1.33%)
Aug 15, 2019 0.1900 0.2100 0.1800 0.1802 582,484 -0.01(-6.34%)
Aug 14, 2019 0.1950 0.2159 0.1851 0.1924 1,588,705 -0.02(-8.38%)
Aug 13, 2019 0.1800 0.2300 0.1700 0.2100 4,365,887 +0.03(+13.70%)
Aug 12, 2019 0.1860 0.1879 0.1700 0.1847 1,787,870 -0.00(-0.86%)
Aug 09, 2019 0.1970 0.2060 0.1790 0.1863 2,757,300 -0.02(-11.29%)
Aug 08, 2019 0.2250 0.2479 0.1950 0.2100 5,563,919 -0.02(-10.64%)
Aug 07, 2019 0.2050 0.3260 0.1860 0.2350 43,859,624 +0.07(+44.88%)
Aug 06, 2019 0.1666 0.1679 0.1600 0.1622 281,398 +0.00(+1.38%)
Aug 05, 2019 0.1626 0.1680 0.1600 0.1600 856,758 -0.00(-1.60%)
Aug 02, 2019 0.1680 0.1700 0.1600 0.1626 278,700 +0.00(+1.62%)
Aug 01, 2019 0.1700 0.1730 0.1600 0.1600 747,737 -0.01(-5.88%)
Jul 31, 2019 0.1700 0.1800 0.1700 0.1700 661,546 +0.00(+0.00%)
Jul 30, 2019 0.1700 0.1700 0.1700 0.1700 451,043 +0.00(+0.00%)
Jul 29, 2019 0.1800 0.1800 0.1700 0.1700 665,410 -0.01(-4.49%)
Jul 26, 2019 0.1785 0.1870 0.1775 0.1780 588,600 +0.00(+0.00%)
Jul 25, 2019 0.1790 0.1960 0.1710 0.1780 1,733,489 -0.00(-1.11%)
Jul 24, 2019 0.1800 0.1900 0.1700 0.1800 684,116 -0.00(-0.55%)
Jul 23, 2019 0.1875 0.1886 0.1800 0.1810 361,936 -0.01(-3.98%)
Jul 22, 2019 0.1860 0.1950 0.1800 0.1885 603,314 +0.00(+1.51%)
Jul 19, 2019 0.1900 0.1975 0.1800 0.1857 680,700 -0.01(-6.45%)
Jul 18, 2019 0.1905 0.2000 0.1850 0.1985 987,829 -0.00(-0.75%)
Jul 17, 2019 0.2000 0.2100 0.1900 0.2000 1,741,452 -0.02(-9.09%)
Jul 16, 2019 0.2500 0.2500 0.2000 0.2200 8,996,868 +0.02(+10.55%)
Jul 15, 2019 0.1900 0.2381 0.1760 0.1990 6,453,495 +0.02(+13.07%)
Jul 12, 2019 0.1800 0.1856 0.1730 0.1760 359,800 +0.00(+1.09%)
Jul 11, 2019 0.1916 0.1916 0.1729 0.1741 396,649 -0.01(-4.60%)
Jul 10, 2019 0.1710 0.1920 0.1700 0.1825 419,350 -0.00(-1.72%)
Jul 09, 2019 0.1970 0.2000 0.1855 0.1857 350,669 -0.01(-7.15%)
Jul 08, 2019 0.1785 0.2099 0.1775 0.2000 1,939,198 +0.02(+12.74%)
Jul 05, 2019 0.1800 0.1800 0.1709 0.1774 188,100 +0.00(+0.00%)
Jul 03, 2019 0.1700 0.1845 0.1700 0.1774 154,600 -0.00(-1.44%)
Jul 02, 2019 0.1900 0.1900 0.1700 0.1800 254,596 +0.00(+0.28%)
Jul 01, 2019 0.1700 0.1795 0.1690 0.1795 436,757 +0.02(+12.19%)
Jun 28, 2019 0.1700 0.1800 0.1600 0.1600 357,900 -0.02(-8.62%)
Jun 27, 2019 0.1862 0.1862 0.1750 0.1751 226,887 -0.01(-5.20%)
Jun 26, 2019 0.1798 0.1850 0.1750 0.1847 367,293 +0.01(+8.65%)
Jun 25, 2019 0.1900 0.2000 0.1700 0.1700 375,296 -0.02(-10.53%)
Jun 24, 2019 0.1980 0.1990 0.1863 0.1900 244,967 -0.01(-3.55%)
Jun 21, 2019 0.1899 0.1980 0.1850 0.1970 149,600 +0.01(+3.68%)
Jun 20, 2019 0.2047 0.2100 0.1807 0.1900 347,215 +0.00(+0.00%)
Jun 19, 2019 0.1900 0.2100 0.1800 0.1900 1,229,145 +0.01(+4.22%)
Jun 18, 2019 0.1850 0.1860 0.1800 0.1823 448,903 +0.00(+1.28%)
Jun 17, 2019 0.1800 0.1800 0.1700 0.1800 424,164 +0.00(+2.16%)
Jun 14, 2019 0.1748 0.1819 0.1700 0.1762 643,700 +0.00(+0.80%)
Jun 13, 2019 0.1770 0.1770 0.1710 0.1748 344,746 +0.00(+2.88%)
Jun 12, 2019 0.1743 0.1780 0.1650 0.1699 431,179 -0.00(-0.06%)
Jun 11, 2019 0.1700 0.1800 0.1700 0.1700 384,844 +0.01(+3.03%)
Jun 10, 2019 0.1750 0.1750 0.1630 0.1650 397,793 -0.00(-2.88%)
Jun 07, 2019 0.1659 0.1750 0.1600 0.1699 756,100 +0.01(+7.53%)
Jun 06, 2019 0.1700 0.1719 0.1550 0.1580 683,473 -0.01(-4.82%)
Jun 05, 2019 0.1798 0.1798 0.1610 0.1660 614,081 -0.01(-6.21%)
Jun 04, 2019 0.1800 0.1840 0.1710 0.1770 366,073 -0.00(-2.64%)
Jun 03, 2019 0.1900 0.1900 0.1500 0.1818 1,068,724 -0.00(-2.26%)
May 31, 2019 0.1985 0.1985 0.1850 0.1860 364,800 -0.01(-3.58%)
May 30, 2019 0.2045 0.2045 0.1900 0.1929 1,169,360 -0.01(-3.55%)
May 29, 2019 0.1900 0.2200 0.1900 0.2000 1,038,585 +0.00(+0.25%)
May 28, 2019 0.1990 0.2035 0.1900 0.1995 243,465 -0.00(-1.72%)
May 24, 2019 0.2002 0.2050 0.1860 0.2030 313,800 -0.00(-1.12%)
May 23, 2019 0.1995 0.2053 0.1860 0.2053 679,652 +0.01(+2.65%)
May 22, 2019 0.1900 0.2000 0.1800 0.2000 762,120 +0.01(+3.09%)
May 21, 2019 0.1910 0.2000 0.1800 0.1940 743,536 +0.00(+2.11%)
May 20, 2019 0.1900 0.2000 0.1800 0.1900 1,166,171 -0.01(-4.52%)
May 17, 2019 0.2004 0.2010 0.1900 0.1990 604,800 -0.00(-1.83%)
May 16, 2019 0.2053 0.2053 0.1990 0.2027 294,259 -0.00(-1.27%)
May 15, 2019 0.2000 0.2070 0.1970 0.2053 466,781 +0.01(+2.65%)
May 14, 2019 0.2000 0.2100 0.2000 0.2000 402,598 -0.01(-4.72%)
May 13, 2019 0.2100 0.2200 0.1970 0.2099 1,003,662 -0.01(-4.59%)
May 10, 2019 0.2235 0.2235 0.2079 0.2200 1,279,300 -0.00(-1.57%)
May 09, 2019 0.2300 0.2349 0.2151 0.2235 1,049,643 -0.00(-1.89%)
May 08, 2019 0.2427 0.2430 0.2200 0.2278 703,499 -0.01(-4.29%)
May 07, 2019 0.2490 0.2500 0.2340 0.2380 521,704 -0.00(-1.24%)
May 06, 2019 0.2290 0.2500 0.2250 0.2410 1,849,377 +0.01(+2.38%)
May 03, 2019 0.2224 0.2500 0.2140 0.2354 2,115,900 -0.00(-1.92%)
May 02, 2019 0.2300 0.2600 0.2300 0.2400 1,734,600 -0.01(-2.40%)
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 SanAnselmo.com & California Media Partners, LLC. All rights reserved.