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 (%)
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%)
Jun 01, 2018 1.610 1.625 1.540 1.550 164,262 -0.05(-3.13%)
May 31, 2018 1.530 1.650 1.530 1.600 149,401 +0.07(+4.58%)
May 30, 2018 1.530 1.600 1.530 1.530 80,034 +0.00(+0.00%)
May 29, 2018 1.640 1.720 1.500 1.530 370,620 -0.12(-7.27%)
May 25, 2018 1.650 1.650 1.650 0 +0.05(+3.12%)
May 24, 2018 1.560 1.630 1.560 1.600 72,333 +0.00(+0.00%)
May 23, 2018 1.600 1.670 1.550 1.600 154,500 -0.07(-4.19%)
May 22, 2018 1.670 1.700 1.520 1.670 109,201 -0.03(-1.76%)
May 21, 2018 1.800 1.800 1.620 1.700 134,963 +0.04(+2.41%)
May 18, 2018 1.610 1.720 1.580 1.660 51,529 +0.04(+2.47%)
May 17, 2018 1.520 1.630 1.520 1.620 73,638 +0.11(+7.28%)
May 16, 2018 1.510 1.550 1.500 1.510 142,090 +0.00(+0.00%)
May 15, 2018 1.510 1.520 1.360 1.510 164,253 +0.00(+0.00%)
May 14, 2018 1.500 1.530 1.500 1.510 18,694 +0.02(+1.34%)
May 11, 2018 1.500 1.550 1.460 1.490 42,726 -0.01(-0.67%)
May 10, 2018 1.530 1.530 1.490 1.500 98,745 -0.04(-2.60%)
May 09, 2018 1.550 1.550 1.530 1.540 18,591 +0.00(+0.00%)
May 08, 2018 1.560 1.561 1.530 1.540 34,774 -0.03(-1.91%)
May 07, 2018 1.600 1.610 1.540 1.570 31,939 -0.02(-1.26%)
May 04, 2018 1.560 1.590 1.540 1.590 28,018 +0.04(+2.58%)
May 03, 2018 1.580 1.639 1.550 1.550 20,357 -0.02(-1.27%)
May 02, 2018 1.550 1.590 1.530 1.570 24,896 +0.02(+1.29%)
May 01, 2018 1.500 1.550 1.500 1.550 33,653 +0.05(+3.33%)
Apr 30, 2018 1.510 1.570 1.500 1.500 71,922 -0.02(-1.32%)
Apr 27, 2018 1.500 1.530 1.406 1.520 77,708 +0.02(+1.33%)
Apr 26, 2018 1.560 1.570 1.500 1.500 41,306 -0.06(-3.85%)
Apr 25, 2018 1.520 1.600 1.520 1.560 33,091 +0.04(+2.63%)
Apr 24, 2018 1.510 1.570 1.510 1.520 52,627 -0.01(-0.65%)
Apr 23, 2018 1.580 1.620 1.520 1.530 55,881 -0.07(-4.38%)
Apr 20, 2018 1.680 1.680 1.580 1.600 61,089 -0.09(-5.33%)
Apr 19, 2018 1.650 1.700 1.650 1.690 50,319 +0.07(+4.32%)
Apr 18, 2018 1.550 1.710 1.550 1.620 91,393 +0.07(+4.52%)
Apr 17, 2018 1.560 1.650 1.550 1.550 142,048 +0.00(+0.11%)
Apr 16, 2018 1.780 1.780 1.530 1.548 143,297 -0.23(-13.02%)
Apr 13, 2018 1.850 1.880 1.750 1.780 76,497 -0.08(-4.30%)
Apr 12, 2018 1.810 1.860 1.770 1.860 27,316 +0.04(+2.20%)
Apr 11, 2018 1.830 1.900 1.770 1.820 128,980 -0.02(-1.09%)
Apr 10, 2018 1.820 1.930 1.780 1.840 95,823 +0.02(+1.10%)
Apr 09, 2018 1.830 1.830 1.770 1.820 40,241 -0.01(-0.55%)
Apr 06, 2018 1.810 1.890 1.760 1.830 98,611 +0.00(+0.00%)
Apr 05, 2018 1.895 1.897 1.800 1.830 36,614 -0.07(-3.68%)
Apr 04, 2018 1.840 1.910 1.760 1.900 82,107 +0.04(+2.15%)
Apr 03, 2018 1.930 1.930 1.840 1.860 60,100 -0.04(-2.11%)
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.