GMTX

Gemini Therapeutics Historical Data

Company Name Stock Ticker Symbol Market Type
Gemini Therapeutics Inc GMTX NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.18 -9.33% 1.75 20:00:00
Open Price Low Price High Price Close Price Prev Close
1.95 1.73 1.96 1.76 1.93
more quote information »

GMTX Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week1.552.121.251.96373,2570.2012.9%
1 Month1.632.121.251.80160,2280.127.36%
3 Months1.452.121.201.64177,9370.3020.69%
6 Months1.682.121.161.51244,1350.074.17%
1 Year4.145.481.162.71474,355-2.39-57.73%
3 Years12.1519.0851.164.66436,334-10.40-85.6%
5 Years12.1519.0851.164.66436,334-10.40-85.6%

GMTX 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 12 2022 1.76 -0.17 -8.81% 1.95 1.96 1.73 168,943
Aug 11 2022 1.93 -0.08 -3.98% 2.00 2.12 1.91 295,749
Aug 10 2022 2.01 0.45 28.85% 1.52 2.03 1.25 1,428,269
Aug 09 2022 1.56 -0.01 -0.64% 1.55 1.62 1.54 70,673
Aug 08 2022 1.57 0.01 0.64% 1.58 1.61 1.52 50,837
Aug 05 2022 1.56 -0.02 -1.27% 1.55 1.59 1.55 20,755
Aug 04 2022 1.58 -0.02 -1.25% 1.63 1.63 1.52 70,686
Aug 03 2022 1.60 0.10 6.67% 1.54 1.60 1.50 111,669
Aug 02 2022 1.50 -0.09 -5.66% 1.66 1.66 1.47 313,542
Aug 01 2022 1.59 0.06 3.92% 1.55 1.63 1.53 22,107
Jul 29 2022 1.53 -0.05 -3.16% 1.56 1.56 1.53 38,002
Jul 28 2022 1.58 0.04 2.6% 1.55 1.69 1.48 46,370
Jul 27 2022 1.54 0.02 1.32% 1.54 1.55 1.49 30,714
Jul 26 2022 1.52 -0.05 -3.18% 1.55 1.55 1.4975 41,257
Jul 25 2022 1.57 -0.02 -1.26% 1.60 1.63 1.51 27,423
Jul 22 2022 1.59 0.01 0.63% 1.57 1.61 1.56 62,740
Jul 21 2022 1.58 -0.02 -1.25% 1.59 1.60 1.54 87,007
Jul 20 2022 1.60 0.03 1.91% 1.60 1.64 1.57 122,102
Jul 19 2022 1.57 -0.10 -5.99% 1.66 1.66 1.56 135,483
Jul 18 2022 1.67 0.11 7.05% 1.55 1.67 1.5499 156,886
Jul 15 2022 1.56 -0.08 -4.88% 1.63 1.63 1.53 72,290
Jul 14 2022 1.64 -0.09 -5.2% 1.72 1.72 1.60 177,222
Jul 13 2022 1.73 0.17 10.9% 1.54 1.73 1.54 192,101
See More Historical Prices »


Your Recent History
NASDAQ
GMTX
Gemini The..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to InvestorsHub
Register Now