Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • 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, 2017 1.310 1.360 1.270 1.270 72,457 -0.02(-1.55%)
Aug 30, 2017 1.300 1.360 1.280 1.290 68,298 -0.03(-2.27%)
Aug 29, 2017 1.290 1.374 1.280 1.320 180,324 +0.02(+1.54%)
Aug 28, 2017 1.300 1.335 1.300 1.300 92,171 +0.01(+0.78%)
Aug 25, 2017 1.250 1.320 1.250 1.290 141,534 +0.05(+4.03%)
Aug 24, 2017 1.210 1.270 1.202 1.240 81,243 +0.02(+1.64%)
Aug 23, 2017 1.200 1.240 1.200 1.220 170,907 +0.02(+1.67%)
Aug 22, 2017 1.253 1.290 1.200 1.200 331,409 -0.06(-4.76%)
Aug 21, 2017 1.300 1.350 1.240 1.260 119,511 -0.05(-3.82%)
Aug 18, 2017 1.330 1.370 1.290 1.310 46,198 -0.02(-1.50%)
Aug 17, 2017 1.280 1.370 1.280 1.330 133,786 +0.01(+0.76%)
Aug 16, 2017 1.380 1.415 1.270 1.320 163,232 -0.06(-4.35%)
Aug 15, 2017 1.420 1.470 1.360 1.380 164,092 -0.02(-1.43%)
Aug 14, 2017 1.310 1.431 1.300 1.400 423,350 +0.08(+6.46%)
Aug 11, 2017 1.340 1.380 1.240 1.315 337,410 +0.00(+0.38%)
Aug 10, 2017 1.200 1.380 1.150 1.310 556,767 +0.16(+13.91%)
Aug 09, 2017 1.150 1.190 1.140 1.150 187,708 -0.04(-3.36%)
Aug 08, 2017 1.160 1.200 1.160 1.190 97,685 +0.01(+0.85%)
Aug 07, 2017 1.222 1.250 1.160 1.180 76,160 +0.00(+0.00%)
Aug 04, 2017 1.250 1.250 1.150 1.180 143,177 -0.07(-5.60%)
Aug 03, 2017 1.180 1.250 1.150 1.250 106,713 +0.06(+5.04%)
Aug 02, 2017 1.210 1.230 1.160 1.190 70,314 -0.01(-0.83%)
Aug 01, 2017 1.190 1.270 1.120 1.200 291,045 +0.03(+2.56%)
Jul 31, 2017 1.240 1.270 1.170 1.170 133,468 -0.08(-6.40%)
Jul 28, 2017 1.220 1.260 1.200 1.250 81,217 +0.01(+0.81%)
Jul 27, 2017 1.280 1.290 1.220 1.240 141,955 -0.03(-2.36%)
Jul 26, 2017 1.260 1.280 1.190 1.270 104,716 +0.02(+1.60%)
Jul 25, 2017 1.320 1.326 1.250 1.250 217,670 -0.05(-3.85%)
Jul 24, 2017 1.300 1.340 1.290 1.300 61,994 +0.01(+0.78%)
Jul 21, 2017 1.310 1.350 1.280 1.290 55,220 -0.03(-2.27%)
Jul 20, 2017 1.300 1.370 1.300 1.320 128,469 +0.02(+1.54%)
Jul 19, 2017 1.330 1.380 1.300 1.300 216,653 -0.02(-1.52%)
Jul 18, 2017 1.320 1.340 1.280 1.320 105,615 +0.00(+0.00%)
Jul 17, 2017 1.330 1.360 1.280 1.320 121,341 -0.01(-0.75%)
Jul 14, 2017 1.270 1.378 1.260 1.330 181,944 +0.05(+3.91%)
Jul 13, 2017 1.210 1.320 1.190 1.280 119,074 +0.06(+4.92%)
Jul 12, 2017 1.230 1.260 1.210 1.220 147,525 +0.01(+0.83%)
Jul 11, 2017 1.240 1.270 1.180 1.210 173,146 -0.02(-1.63%)
Jul 10, 2017 1.300 1.305 1.200 1.230 183,191 -0.08(-6.11%)
Jul 07, 2017 1.320 1.380 1.280 1.310 238,034 -0.02(-1.50%)
Jul 06, 2017 1.330 1.375 1.300 1.330 252,398 -0.01(-0.75%)
Jul 05, 2017 1.340 1.363 1.285 1.340 204,536 +0.00(+0.00%)
Jul 03, 2017 1.360 1.429 1.300 1.340 151,367 +0.01(+0.75%)
Jun 30, 2017 1.330 1.360 1.260 1.330 266,872 -0.02(-1.48%)
Jun 29, 2017 1.380 1.415 1.300 1.350 254,598 -0.04(-2.88%)
Jun 28, 2017 1.400 1.430 1.320 1.390 436,723 +0.01(+0.72%)
Jun 27, 2017 1.440 1.490 1.360 1.380 289,395 -0.06(-4.17%)
Jun 26, 2017 1.330 1.470 1.300 1.440 901,236 +0.16(+12.50%)
Jun 23, 2017 1.440 1.270 1.280 3,582,851 -0.04(-3.03%)
Jun 22, 2017 1.430 1.430 1.300 1.320 289,314 -0.11(-7.69%)
Jun 21, 2017 1.420 1.500 1.350 1.430 381,026 +0.01(+0.70%)
Jun 20, 2017 1.380 1.440 1.310 1.420 428,916 +0.06(+4.41%)
Jun 19, 2017 1.270 1.410 1.200 1.360 520,815 +0.10(+7.94%)
Jun 16, 2017 1.240 1.270 1.170 1.260 349,755 -0.01(-0.79%)
Jun 15, 2017 1.280 1.330 1.200 1.270 171,860 -0.03(-2.31%)
Jun 14, 2017 1.230 1.350 1.170 1.300 366,300 +0.07(+5.69%)
Jun 13, 2017 1.150 1.250 1.110 1.230 217,528 +0.10(+8.85%)
Jun 12, 2017 1.230 1.230 1.120 1.130 215,909 -0.09(-7.38%)
Jun 09, 2017 1.160 1.240 1.130 1.220 147,173 +0.04(+3.39%)
Jun 08, 2017 1.170 1.180 1.120 1.180 142,974 +0.03(+2.61%)
Jun 07, 2017 1.210 1.300 1.140 1.150 293,015 -0.04(-3.36%)
Jun 06, 2017 1.180 1.238 1.160 1.190 81,545 -0.01(-0.83%)
Jun 05, 2017 1.240 1.240 1.160 1.200 137,559 -0.04(-3.23%)
Jun 02, 2017 1.260 1.280 1.180 1.240 232,244 +0.00(+0.00%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.