Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gemini Therapeutics Inc (NQ: GMTX )

1.350 UNCHANGED
Last Price Updated: 3:59 PM EST, Dec 29, 2022 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 (%)
Sep 30, 2021 4.180 4.210 4.010 4.040 108,575 -0.10(-2.42%)
Sep 29, 2021 4.300 4.330 4.130 4.140 75,620 -0.12(-2.82%)
Sep 28, 2021 4.470 4.470 4.230 4.260 59,543 -0.25(-5.54%)
Sep 27, 2021 4.360 4.590 4.300 4.510 120,315 +0.16(+3.68%)
Sep 24, 2021 4.350 4.471 4.320 4.350 96,804 -0.05(-1.14%)
Sep 23, 2021 4.470 4.490 4.350 4.400 99,667 -0.05(-1.12%)
Sep 22, 2021 4.540 4.540 4.430 4.450 93,232 -0.08(-1.77%)
Sep 21, 2021 4.710 4.750 4.490 4.530 83,193 -0.15(-3.21%)
Sep 20, 2021 4.640 4.740 4.570 4.680 215,459 -0.09(-1.89%)
Sep 17, 2021 4.660 4.800 4.585 4.770 793,095 +0.11(+2.36%)
Sep 16, 2021 4.490 4.690 4.420 4.660 197,078 +0.15(+3.33%)
Sep 15, 2021 4.480 4.680 4.432 4.510 94,295 +0.00(+0.00%)
Sep 14, 2021 4.600 4.690 4.490 4.510 128,176 -0.07(-1.53%)
Sep 13, 2021 4.680 4.730 4.500 4.580 197,775 -0.10(-2.14%)
Sep 10, 2021 5.080 5.160 4.480 4.680 614,161 -0.39(-7.69%)
Sep 09, 2021 4.870 5.140 4.870 5.070 193,955 +0.17(+3.47%)
Sep 08, 2021 4.890 4.960 4.730 4.900 286,094 -0.03(-0.61%)
Sep 07, 2021 5.000 5.250 4.880 4.930 584,113 -0.35(-6.63%)
Sep 03, 2021 5.370 5.480 5.050 5.280 283,657 -0.03(-0.56%)
Sep 02, 2021 5.090 5.450 4.883 5.310 397,359 +0.23(+4.53%)
Sep 01, 2021 4.920 5.198 4.850 5.080 540,418 +0.16(+3.25%)
Aug 31, 2021 4.090 4.960 4.048 4.920 1,696,032 +0.85(+20.88%)
Aug 30, 2021 3.870 4.100 3.780 4.070 303,022 +0.21(+5.44%)
Aug 27, 2021 3.570 3.950 3.540 3.860 315,919 +0.27(+7.52%)
Aug 26, 2021 3.710 3.790 3.550 3.590 103,477 -0.09(-2.45%)
Aug 25, 2021 3.650 3.755 3.600 3.680 84,720 +0.03(+0.82%)
Aug 24, 2021 3.650 3.735 3.500 3.650 136,978 +0.02(+0.55%)
Aug 23, 2021 3.520 3.650 3.513 3.630 98,585 +0.13(+3.71%)
Aug 20, 2021 3.260 3.560 3.220 3.500 150,826 +0.20(+6.06%)
Aug 19, 2021 3.440 3.510 3.270 3.300 131,783 -0.17(-4.90%)
Aug 18, 2021 3.530 3.674 3.440 3.470 122,793 -0.07(-1.98%)
Aug 17, 2021 3.530 3.550 3.400 3.540 166,501 -0.01(-0.28%)
Aug 16, 2021 4.090 4.090 3.530 3.550 280,955 -0.52(-12.78%)
Aug 13, 2021 4.120 4.250 4.000 4.070 827,493 -0.08(-1.93%)
Aug 12, 2021 3.950 4.160 3.870 4.150 186,917 +0.09(+2.22%)
Aug 11, 2021 4.090 4.090 3.850 4.060 82,547 +0.04(+1.00%)
Aug 10, 2021 4.120 4.120 3.850 4.020 128,200 -0.03(-0.74%)
Aug 09, 2021 4.010 4.190 3.961 4.050 117,288 +0.06(+1.50%)
Aug 06, 2021 4.023 4.085 3.830 3.990 174,095 -0.04(-0.99%)
Aug 05, 2021 3.950 4.110 3.900 4.030 162,737 +0.09(+2.28%)
Aug 04, 2021 3.920 3.960 3.870 3.940 210,319 +0.05(+1.29%)
Aug 03, 2021 4.260 4.265 3.850 3.890 222,656 -0.29(-6.94%)
Aug 02, 2021 4.100 4.230 4.080 4.180 176,491 +0.11(+2.70%)
Jul 30, 2021 4.420 4.420 4.060 4.070 249,479 -0.31(-7.08%)
Jul 29, 2021 4.480 4.690 4.320 4.380 396,398 -0.06(-1.35%)
Jul 28, 2021 4.480 4.496 4.360 4.440 342,896 +0.00(+0.00%)
Jul 27, 2021 4.520 4.630 4.310 4.440 293,969 -0.11(-2.42%)
Jul 26, 2021 4.760 4.978 4.510 4.550 165,392 -0.20(-4.21%)
Jul 23, 2021 5.080 5.080 4.710 4.750 237,996 -0.31(-6.13%)
Jul 22, 2021 5.310 5.390 5.000 5.060 152,451 -0.25(-4.71%)
Jul 21, 2021 5.280 5.500 5.250 5.310 240,668 +0.03(+0.57%)
Jul 20, 2021 5.120 5.350 5.080 5.280 166,214 +0.13(+2.52%)
Jul 19, 2021 5.050 5.240 4.920 5.150 187,525 -0.03(-0.58%)
Jul 16, 2021 4.910 5.320 4.870 5.180 343,318 +0.34(+7.02%)
Jul 15, 2021 5.070 5.170 4.800 4.840 293,355 -0.23(-4.54%)
Jul 14, 2021 5.370 5.400 4.900 5.070 349,355 -0.32(-5.94%)
Jul 13, 2021 5.680 5.690 5.380 5.390 249,823 -0.31(-5.44%)
Jul 12, 2021 5.850 5.860 5.510 5.700 427,634 -0.16(-2.73%)
Jul 09, 2021 5.820 5.990 5.620 5.860 234,789 +0.18(+3.17%)
Jul 08, 2021 5.400 5.760 5.270 5.680 319,221 +0.17(+3.09%)
Jul 07, 2021 5.730 5.760 5.450 5.510 430,863 -0.22(-3.84%)
Jul 06, 2021 6.040 6.080 5.650 5.730 583,621 -0.34(-5.60%)
Jul 02, 2021 6.410 6.430 5.940 6.070 412,670 -0.25(-3.96%)
Jul 01, 2021 6.440 6.490 6.230 6.320 337,402 -0.15(-2.32%)
Jun 30, 2021 6.260 6.610 6.220 6.470 726,005 +0.15(+2.37%)
Jun 29, 2021 6.420 6.450 6.210 6.320 742,362 -0.11(-1.71%)
Jun 28, 2021 6.500 6.600 6.350 6.430 717,474 -0.04(-0.62%)
Jun 25, 2021 6.670 6.740 6.380 6.470 3,792,724 -0.11(-1.67%)
Jun 24, 2021 6.930 7.240 6.500 6.580 2,719,644 -0.11(-1.64%)
Jun 23, 2021 6.860 7.070 6.500 6.690 6,403,556 -3.08(-31.53%)
Jun 22, 2021 10.18 10.28 9.695 9.770 1,220,196 -0.46(-4.50%)
Jun 21, 2021 10.83 10.93 10.20 10.23 208,031 -0.60(-5.54%)
Jun 18, 2021 11.14 11.25 10.60 10.83 321,915 -0.28(-2.52%)
Jun 17, 2021 10.66 11.56 10.53 11.11 340,516 +0.50(+4.71%)
Jun 16, 2021 10.68 10.94 10.54 10.61 179,208 -0.06(-0.56%)
Jun 15, 2021 11.30 11.48 10.52 10.67 138,062 -0.70(-6.16%)
Jun 14, 2021 11.86 12.00 11.33 11.37 169,867 -0.21(-1.81%)
Jun 11, 2021 12.10 12.22 11.58 11.58 88,718 -0.62(-5.08%)
Jun 10, 2021 11.79 12.30 11.61 12.20 206,844 +0.49(+4.18%)
Jun 09, 2021 10.72 12.02 10.72 11.71 201,079 +0.89(+8.23%)
Jun 08, 2021 11.20 11.74 10.67 10.82 273,806 -0.14(-1.28%)
Jun 07, 2021 12.61 12.64 10.87 10.96 325,668 -1.66(-13.15%)
Jun 04, 2021 12.62 12.90 12.27 12.62 267,267 +0.00(+0.00%)
Jun 03, 2021 11.91 12.88 11.54 12.62 367,293 +0.59(+4.90%)
Jun 02, 2021 12.95 12.95 11.81 12.03 259,845 -0.87(-6.74%)
Jun 01, 2021 12.43 12.90 12.18 12.90 259,427 +0.60(+4.88%)
May 28, 2021 11.77 12.43 11.63 12.30 114,586 +0.60(+5.13%)
May 27, 2021 11.60 11.89 11.16 11.70 59,334 +0.22(+1.92%)
May 26, 2021 10.77 11.55 10.72 11.48 82,399 +0.58(+5.32%)
May 25, 2021 11.05 11.05 10.39 10.90 75,592 -0.04(-0.37%)
May 24, 2021 11.40 11.40 10.87 10.94 58,469 -0.39(-3.44%)
May 21, 2021 10.84 11.89 10.82 11.33 277,780 +0.54(+5.00%)
May 20, 2021 10.54 11.05 10.36 10.79 189,892 +0.21(+1.98%)
May 19, 2021 11.35 11.76 10.37 10.58 267,069 -0.47(-4.25%)
May 18, 2021 10.99 11.56 10.67 11.05 95,208 +0.00(+0.00%)
May 17, 2021 9.420 11.13 9.420 11.05 150,725 +1.44(+14.98%)
May 14, 2021 8.690 9.700 8.690 9.610 134,521 +0.99(+11.48%)
May 13, 2021 8.550 8.830 8.190 8.620 176,468 +0.03(+0.35%)
May 12, 2021 9.360 9.490 8.100 8.590 391,799 -0.76(-8.13%)
May 11, 2021 10.38 10.56 9.250 9.350 298,468 -1.43(-13.27%)
May 10, 2021 11.98 12.00 10.72 10.78 128,670 -1.20(-10.02%)
May 07, 2021 11.91 12.55 11.80 11.98 131,714 -0.02(-0.17%)
May 06, 2021 12.40 12.40 11.69 12.00 111,304 -0.46(-3.69%)
May 05, 2021 12.74 12.74 11.87 12.46 160,194 -0.29(-2.27%)
May 04, 2021 11.84 12.79 11.47 12.75 222,708 +0.79(+6.61%)
May 03, 2021 11.62 12.18 11.62 11.96 148,570 +0.27(+2.31%)
Apr 30, 2021 11.99 12.05 11.45 11.69 128,000 -0.23(-1.93%)
Apr 29, 2021 11.50 11.95 11.12 11.92 166,926 +0.34(+2.94%)
Apr 28, 2021 11.27 11.68 10.82 11.58 135,051 +0.22(+1.94%)
Apr 27, 2021 10.05 11.42 10.05 11.36 344,241 +1.23(+12.14%)
Apr 26, 2021 10.75 11.00 9.970 10.13 422,768 -0.54(-5.06%)
Apr 23, 2021 10.53 11.04 10.40 10.67 280,400 +0.15(+1.43%)
Apr 22, 2021 10.43 11.07 10.41 10.52 288,714 +0.05(+0.48%)
Apr 21, 2021 10.87 11.00 10.46 10.47 296,087 -0.37(-3.41%)
Apr 20, 2021 10.84 11.22 10.68 10.84 116,750 -0.38(-3.39%)
Apr 19, 2021 11.24 11.61 10.80 11.22 178,346 -0.02(-0.18%)
Apr 16, 2021 11.45 11.83 10.71 11.24 204,400 +0.23(+2.09%)
Apr 15, 2021 11.59 11.70 10.57 11.01 997,335 -0.53(-4.59%)
Apr 14, 2021 11.76 12.06 11.25 11.54 309,950 -0.23(-1.95%)
Apr 13, 2021 12.57 12.89 11.50 11.77 305,838 -0.82(-6.51%)
Apr 12, 2021 13.06 14.00 12.35 12.59 219,388 -0.63(-4.77%)
Apr 09, 2021 14.03 14.03 13.10 13.22 136,800 -0.80(-5.71%)
Apr 08, 2021 14.23 14.49 13.42 14.02 220,110 +0.50(+3.70%)
Apr 07, 2021 13.33 14.13 13.00 13.52 162,752 +0.19(+1.43%)
Apr 06, 2021 13.28 13.68 12.99 13.33 170,843 -0.03(-0.19%)
Apr 05, 2021 13.41 13.74 12.99 13.36 220,133 +0.10(+0.72%)
Apr 01, 2021 13.70 13.94 13.06 13.26 364,800 -0.29(-2.14%)
Mar 31, 2021 14.82 16.34 13.40 13.55 255,363 -1.31(-8.82%)
Mar 30, 2021 14.77 15.54 13.94 14.86 137,301 -0.29(-1.91%)
Mar 29, 2021 14.55 15.50 14.37 15.15 198,919 +0.36(+2.43%)
Mar 26, 2021 15.84 16.00 14.25 14.79 263,000 -1.03(-6.51%)
Mar 25, 2021 15.00 16.21 14.23 15.82 109,307 +0.60(+3.94%)
Mar 24, 2021 16.51 17.83 14.93 15.22 214,552 -1.43(-8.59%)
Mar 23, 2021 16.62 17.29 16.50 16.65 493,330 -0.34(-2.00%)
Mar 22, 2021 16.65 17.75 16.58 16.99 338,497 -0.23(-1.34%)
Mar 19, 2021 17.82 18.00 16.29 17.22 1,931,600 -0.42(-2.38%)
Mar 18, 2021 17.44 18.65 16.84 17.64 500,857 -0.14(-0.79%)
Mar 17, 2021 17.70 18.04 16.62 17.78 444,846 -0.20(-1.11%)
Mar 16, 2021 17.87 18.30 17.33 17.98 238,188 -0.02(-0.11%)
Mar 15, 2021 17.61 19.08 17.03 18.00 304,634 +1.00(+5.88%)
Mar 12, 2021 16.24 18.05 15.52 17.00 225,700 +0.79(+4.87%)
Mar 11, 2021 15.25 16.30 14.95 16.21 201,285 +1.37(+9.23%)
Mar 10, 2021 13.94 15.50 13.71 14.84 190,728 +1.00(+7.23%)
Mar 09, 2021 13.69 14.29 13.54 13.84 155,885 +0.39(+2.90%)
Mar 08, 2021 13.75 14.79 13.31 13.45 259,784 -0.41(-2.96%)
Mar 05, 2021 14.41 14.41 12.81 13.86 411,300 -0.29(-2.05%)
Mar 04, 2021 15.90 15.90 13.00 14.15 238,415 -1.79(-11.23%)
Mar 03, 2021 16.47 16.64 15.47 15.94 193,794 -0.07(-0.44%)
Mar 02, 2021 16.64 16.64 15.22 16.01 228,390 +0.41(+2.63%)
Mar 01, 2021 15.31 15.70 15.00 15.60 137,637 +0.40(+2.63%)
Feb 26, 2021 14.78 15.25 13.86 15.20 304,600 +0.20(+1.33%)
Feb 25, 2021 14.71 15.19 13.73 15.00 196,948 +0.29(+1.97%)
Feb 24, 2021 14.18 15.50 14.02 14.71 167,964 +0.50(+3.52%)
Feb 23, 2021 12.60 14.84 11.60 14.21 246,457 +0.22(+1.57%)
Feb 22, 2021 13.04 14.07 13.00 13.99 209,807 +0.75(+5.66%)
Feb 19, 2021 12.80 13.50 12.51 13.24 113,800 +0.29(+2.24%)
Feb 18, 2021 12.36 13.00 12.00 12.95 97,283 +0.34(+2.70%)
Feb 17, 2021 12.50 12.80 11.76 12.61 185,624 +0.03(+0.24%)
Feb 16, 2021 12.68 12.98 12.12 12.58 225,259 +0.02(+0.16%)
Feb 12, 2021 12.80 12.80 12.06 12.56 291,900 -0.19(-1.49%)
Feb 11, 2021 12.97 12.99 12.12 12.75 69,471 -0.04(-0.31%)
Feb 10, 2021 13.38 13.38 12.03 12.79 122,836 -0.10(-0.78%)
Feb 09, 2021 12.15 13.50 11.06 12.89 304,955 +0.79(+6.53%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.