GMTX

Gemini Therapeutics Historical Data

GMTX Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 21 2022 1.87 -0.05 -2.6% 1.90 2.0799 1.86 327,760
Jan 20 2022 1.92 -0.09 -4.48% 2.04 2.1029 1.91 127,381
Jan 19 2022 2.01 0.03 1.52% 2.01 2.07 1.9589 140,314
Jan 18 2022 1.98 -0.14 -6.6% 2.10 2.12 1.96 256,050
Jan 17 2022 2.12 0.00 +0.00% 2.01 2.18 1.96 0
Jan 14 2022 2.12 0.07 3.41% 2.01 2.18 1.96 233,167
Jan 13 2022 2.05 -0.11 -5.09% 2.14 2.18 2.042 177,934
Jan 12 2022 2.16 -0.02 -0.92% 2.19 2.26 2.08 359,976
Jan 11 2022 2.18 -0.05 -2.24% 2.21 2.21 2.11 214,441
Jan 10 2022 2.23 -0.32 -12.55% 2.47 2.47 2.105 427,819
Jan 07 2022 2.55 -0.06 -2.3% 2.58 2.71 2.52 94,145
Jan 06 2022 2.61 -0.09 -3.33% 2.68 2.71 2.51 207,312
Jan 05 2022 2.70 -0.22 -7.53% 2.87 3.00 2.68 371,424
Jan 04 2022 2.92 -0.16 -5.19% 3.10 3.10 2.8601 363,386
Jan 03 2022 3.08 0.17 5.84% 2.93 3.10 2.83 235,207
Dec 31 2021 2.91 -0.11 -3.64% 3.02 3.0823 2.884 236,723
Dec 30 2021 3.02 0.14 4.86% 2.88 3.15 2.88 313,342
Dec 29 2021 2.88 -0.07 -2.37% 3.01 3.01 2.85 412,981
Dec 28 2021 2.95 0.20 7.27% 2.74 2.98 2.73 760,261
Dec 27 2021 2.75 -0.16 -5.5% 2.99 2.99 2.73 308,875
Dec 24 2021 2.91 0.00 +0.00% 2.81 2.9827 2.72 0
Dec 23 2021 2.91 0.11 3.93% 2.81 2.9827 2.72 306,211
Dec 22 2021 2.80 -0.05 -1.75% 2.81 2.91 2.71 443,341
Dec 21 2021 2.85 0.13 4.78% 2.65 2.9301 2.60 844,120
Dec 20 2021 2.72 -0.04 -1.45% 2.68 2.80 2.49 827,100
Dec 17 2021 2.76 -0.05 -1.78% 2.70 2.88 2.68 1,400,299
Dec 16 2021 2.81 -0.18 -6.02% 2.79 2.89 2.58 3,734,246
Dec 15 2021 2.99 0.56 23.05% 3.20 3.25 2.81 58,381,263
Dec 14 2021 2.43 -0.08 -3.19% 2.61 2.61 2.40 82,569
Dec 13 2021 2.51 0.04 1.62% 2.47 2.52 2.40 102,309
Dec 10 2021 2.47 -0.18 -6.79% 2.68 2.68 2.45 93,076
Dec 09 2021 2.65 -0.06 -2.21% 2.69 2.741 2.60 59,048
Dec 08 2021 2.71 0.11 4.23% 2.60 2.74 2.585 55,967
Dec 07 2021 2.60 0.04 1.56% 2.60 2.65 2.57 103,334
Dec 06 2021 2.56 0.17 7.11% 2.40 2.62 2.28 235,236
Dec 03 2021 2.39 -0.22 -8.43% 2.67 2.67 2.30 125,715
Dec 02 2021 2.61 0.10 3.98% 2.45 2.66 2.39 115,491
Dec 01 2021 2.51 -0.26 -9.39% 2.73 2.78 2.45 160,025
Nov 30 2021 2.77 0.01 0.36% 2.75 2.80 2.58 113,052
Nov 29 2021 2.76 -0.16 -5.48% 2.97 3.00 2.75 136,861
Nov 26 2021 2.92 0.00 +0.00% 2.99 3.10 2.82 0
Nov 26 2021 2.92 -0.18 -5.81% 2.99 3.10 2.82 64,954
Nov 25 2021 3.10 0.00 +0.00% 3.03 3.13 3.00 0
Nov 24 2021 3.10 0.02 0.65% 3.03 3.13 3.00 39,141
Nov 23 2021 3.08 0.08 2.67% 3.00 3.24 2.95 98,108
Nov 22 2021 3.00 -0.23 -7.12% 3.23 3.23 2.90 140,232
Nov 19 2021 3.23 -0.08 -2.42% 3.30 3.3319 3.17 60,975
Nov 18 2021 3.31 -0.20 -5.7% 3.51 3.51 3.30 78,700
Nov 17 2021 3.51 0.00 +0.00% 3.90 3.90 3.4895 0
Nov 17 2021 3.51 -0.41 -10.46% 3.90 3.90 3.4895 118,144
Nov 16 2021 3.92 0.34 9.5% 3.65 3.92 3.61 142,472
Nov 15 2021 3.58 0.16 4.68% 3.41 3.85 3.365 225,925
Nov 12 2021 3.42 0.02 0.59% 3.43 3.49 3.35 79,159
Nov 11 2021 3.40 0.09 2.72% 3.33 3.46 3.26 108,512
Nov 10 2021 3.31 -0.15 -4.34% 3.42 3.60 3.25 131,407
Nov 09 2021 3.46 -0.23 -6.23% 3.76 3.76 3.31 206,891
Nov 08 2021 3.69 -0.05 -1.34% 3.77 3.9122 3.67 96,026
Nov 05 2021 3.74 0.00 +0.00% 3.86 4.05 3.69 0
Nov 05 2021 3.74 -0.09 -2.35% 3.86 4.05 3.69 176,939
Nov 04 2021 3.83 0.10 2.68% 3.80 3.91 3.73 63,548
Nov 03 2021 3.73 -0.01 -0.27% 3.75 3.80 3.70 163,042
Nov 02 2021 3.74 -0.11 -2.86% 3.86 3.895 3.70 110,980
Nov 01 2021 3.85 0.05 1.32% 3.79 3.942 3.77 70,874
Oct 29 2021 3.80 0.01 0.26% 3.78 3.84 3.73 68,884
Oct 28 2021 3.79 0.18 4.99% 3.64 3.84 3.61 73,715
Oct 27 2021 3.61 -0.05 -1.37% 3.64 3.69 3.55 63,516
Oct 26 2021 3.66 -0.02 -0.54% 3.68 3.75 3.55 82,463
Oct 25 2021 3.68 0.16 4.55% 3.52 3.71 3.51 75,496


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.