Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gain Therapeutics Inc (NQ: GANX )

2.500 -0.180 (-6.72%)
Streaming Delayed Price Updated: 3:50 PM EDT, May 9, 2024 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 (%)
Jan 31, 2024 3.960 3.990 3.800 3.870 102,568 +0.00(+0.00%)
Jan 30, 2024 3.990 4.020 3.710 3.870 149,744 -0.12(-3.01%)
Jan 29, 2024 3.760 4.080 3.760 3.990 233,721 +0.24(+6.40%)
Jan 26, 2024 3.540 3.898 3.540 3.750 110,492 +0.21(+5.78%)
Jan 25, 2024 3.310 3.550 3.250 3.545 92,066 +0.27(+8.41%)
Jan 24, 2024 3.410 3.420 3.210 3.270 83,449 -0.08(-2.39%)
Jan 23, 2024 3.360 3.510 3.300 3.350 25,020 -0.07(-2.05%)
Jan 22, 2024 3.350 3.440 3.190 3.420 88,036 +0.09(+2.70%)
Jan 19, 2024 3.380 3.440 3.180 3.330 49,685 -0.03(-0.89%)
Jan 18, 2024 3.250 3.490 3.250 3.360 42,704 +0.15(+4.51%)
Jan 17, 2024 3.580 3.640 3.170 3.215 87,197 -0.44(-11.92%)
Jan 16, 2024 3.590 3.780 3.500 3.650 115,111 +0.16(+4.58%)
Jan 12, 2024 3.360 3.640 3.360 3.490 43,041 +0.09(+2.65%)
Jan 11, 2024 3.460 3.623 3.298 3.400 91,888 -0.09(-2.58%)
Jan 10, 2024 3.740 3.742 3.240 3.490 161,946 -0.24(-6.43%)
Jan 09, 2024 3.880 3.900 3.580 3.730 117,558 -0.19(-4.85%)
Jan 08, 2024 3.810 3.961 3.560 3.920 260,713 +0.17(+4.53%)
Jan 05, 2024 3.620 3.750 3.550 3.750 115,538 +0.11(+3.02%)
Jan 04, 2024 3.760 3.760 3.530 3.640 142,833 +0.11(+3.12%)
Jan 03, 2024 3.730 3.732 3.300 3.530 215,638 -0.10(-2.62%)
Jan 02, 2024 3.300 4.278 3.300 3.625 367,969 +0.36(+11.03%)
Dec 29, 2023 2.970 3.420 2.860 3.265 284,960 +0.33(+11.05%)
Dec 28, 2023 2.720 2.990 2.720 2.940 122,377 +0.17(+6.14%)
Dec 27, 2023 2.660 2.970 2.650 2.770 146,712 +0.09(+3.36%)
Dec 26, 2023 2.520 2.770 2.520 2.680 133,638 +0.21(+8.50%)
Dec 22, 2023 2.330 2.607 2.330 2.470 114,112 -0.03(-1.20%)
Dec 21, 2023 2.480 2.522 2.420 2.500 47,078 +0.06(+2.46%)
Dec 20, 2023 2.540 2.566 2.380 2.440 64,470 -0.12(-4.69%)
Dec 19, 2023 2.520 2.743 2.520 2.560 42,759 +0.04(+1.59%)
Dec 18, 2023 2.380 2.550 2.340 2.520 51,253 +0.02(+0.80%)
Dec 15, 2023 2.640 2.670 2.450 2.500 59,200 -0.04(-1.57%)
Dec 14, 2023 2.695 2.743 2.490 2.540 119,423 -0.14(-5.22%)
Dec 13, 2023 2.640 2.700 2.512 2.680 55,914 +0.11(+4.28%)
Dec 12, 2023 2.610 2.785 2.450 2.570 71,378 -0.04(-1.53%)
Dec 11, 2023 2.820 2.905 2.520 2.610 147,733 -0.11(-4.04%)
Dec 08, 2023 2.540 2.950 2.540 2.720 195,398 +0.20(+7.94%)
Dec 07, 2023 2.440 2.590 2.440 2.520 67,833 +0.04(+1.61%)
Dec 06, 2023 2.480 2.575 2.420 2.480 94,675 +0.08(+3.33%)
Dec 05, 2023 2.354 2.450 2.295 2.400 40,814 +0.05(+2.13%)
Dec 04, 2023 2.380 2.390 2.170 2.350 120,806 +0.15(+6.82%)
Dec 01, 2023 2.140 2.260 2.140 2.200 52,742 +0.06(+2.80%)
Nov 30, 2023 2.280 2.300 2.128 2.140 92,890 -0.09(-4.04%)
Nov 29, 2023 2.210 2.330 2.150 2.230 85,956 +0.06(+2.76%)
Nov 28, 2023 2.250 2.280 2.123 2.170 139,390 -0.07(-3.13%)
Nov 27, 2023 2.310 2.310 2.180 2.240 202,594 +0.08(+3.70%)
Nov 24, 2023 2.080 2.260 2.080 2.160 81,009 +0.05(+2.37%)
Nov 22, 2023 2.210 2.210 2.000 2.110 75,736 +0.04(+1.93%)
Nov 21, 2023 2.150 2.200 2.045 2.070 349,254 -0.65(-23.90%)
Nov 20, 2023 2.690 2.750 2.570 2.720 89,071 +0.02(+0.74%)
Nov 17, 2023 2.700 2.760 2.670 2.700 47,616 -0.06(-2.17%)
Nov 16, 2023 2.850 2.850 2.560 2.760 18,504 -0.14(-4.83%)
Nov 15, 2023 2.738 2.900 2.738 2.900 54,536 +0.12(+4.32%)
Nov 14, 2023 2.870 2.870 2.690 2.780 40,129 -0.01(-0.36%)
Nov 13, 2023 2.670 2.890 2.650 2.790 25,645 +0.05(+1.82%)
Nov 10, 2023 2.790 2.790 2.560 2.740 22,272 +0.07(+2.62%)
Nov 09, 2023 2.730 2.780 2.600 2.670 33,544 -0.13(-4.64%)
Nov 08, 2023 2.775 2.818 2.630 2.800 38,525 +0.06(+2.19%)
Nov 07, 2023 2.820 2.890 2.690 2.740 22,437 -0.03(-1.08%)
Nov 06, 2023 2.900 2.900 2.720 2.770 20,824 -0.10(-3.48%)
Nov 03, 2023 2.710 2.900 2.710 2.870 41,530 +0.14(+5.13%)
Nov 02, 2023 2.810 2.880 2.630 2.730 48,007 -0.14(-4.87%)
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.