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 -0.130 (-4.94%)
Streaming Delayed Price Updated: 1:49 PM EDT, May 20, 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 (%)
Nov 30, 2021 7.550 7.640 7.080 7.240 78,559 -0.38(-4.99%)
Nov 29, 2021 7.920 7.930 7.612 7.620 43,163 -0.23(-2.93%)
Nov 26, 2021 7.790 7.921 7.700 7.850 31,541 -0.21(-2.61%)
Nov 24, 2021 7.720 8.090 7.700 8.060 36,427 +0.28(+3.60%)
Nov 23, 2021 8.100 8.250 7.720 7.780 65,585 -0.39(-4.77%)
Nov 22, 2021 8.330 8.330 7.950 8.170 61,187 -0.10(-1.21%)
Nov 19, 2021 8.670 8.710 8.190 8.270 111,010 -0.49(-5.59%)
Nov 18, 2021 9.250 8.840 8.700 8.760 120,760 -0.48(-5.19%)
Nov 17, 2021 9.500 9.500 8.900 9.240 118,533 +0.03(+0.33%)
Nov 16, 2021 8.500 9.240 8.200 9.210 163,435 +0.65(+7.59%)
Nov 15, 2021 8.600 9.700 7.610 8.560 762,728 +0.31(+3.76%)
Nov 12, 2021 7.370 8.440 7.370 8.250 210,987 +0.77(+10.29%)
Nov 11, 2021 7.890 7.890 7.400 7.480 70,511 -0.37(-4.71%)
Nov 10, 2021 7.240 7.850 351,196 +0.68(+9.48%)
Nov 09, 2021 7.660 7.760 7.120 7.170 77,803 -0.42(-5.53%)
Nov 08, 2021 7.990 7.990 7.500 7.590 51,383 -0.20(-2.57%)
Nov 05, 2021 7.830 7.943 7.520 7.790 30,675 +0.15(+1.96%)
Nov 04, 2021 7.750 7.750 7.400 7.640 44,281 -0.11(-1.42%)
Nov 03, 2021 7.530 8.100 7.120 7.750 174,386 +0.70(+9.93%)
Nov 02, 2021 7.010 7.050 6.900 7.050 15,547 +0.01(+0.14%)
Nov 01, 2021 6.960 7.256 6.960 7.040 8,687 +0.08(+1.15%)
Oct 29, 2021 7.180 7.190 6.960 6.960 14,579 -0.20(-2.79%)
Oct 28, 2021 6.990 7.270 6.990 7.160 28,834 +0.16(+2.29%)
Oct 27, 2021 7.070 7.070 6.900 7.000 9,124 -0.17(-2.37%)
Oct 26, 2021 6.900 7.300 7.170 25,599 +0.19(+2.72%)
Oct 25, 2021 6.970 6.989 6.763 6.980 24,333 +0.08(+1.16%)
Oct 22, 2021 7.100 7.100 6.874 6.900 27,763 -0.24(-3.36%)
Oct 21, 2021 6.830 7.242 6.830 7.140 37,236 +0.32(+4.69%)
Oct 20, 2021 6.880 7.000 6.800 6.820 34,042 -0.09(-1.30%)
Oct 19, 2021 6.880 6.940 6.760 6.910 16,567 +0.16(+2.37%)
Oct 18, 2021 6.850 7.000 6.750 6.750 60,226 -0.19(-2.74%)
Oct 15, 2021 6.700 6.950 6.500 6.940 70,187 +0.26(+3.89%)
Oct 14, 2021 6.650 6.880 6.566 6.680 17,016 +0.06(+0.91%)
Oct 13, 2021 6.720 6.843 6.500 6.620 10,789 -0.14(-2.07%)
Oct 12, 2021 6.650 7.200 6.650 6.760 26,778 +0.21(+3.21%)
Oct 11, 2021 7.120 7.272 6.550 6.550 42,925 -0.48(-6.83%)
Oct 08, 2021 6.990 7.290 6.800 7.030 30,440 +0.18(+2.63%)
Oct 07, 2021 6.990 7.190 6.850 6.850 23,985 -0.09(-1.30%)
Oct 06, 2021 7.050 7.150 6.865 6.940 32,779 -0.21(-2.94%)
Oct 05, 2021 7.180 7.479 7.100 7.150 21,853 -0.03(-0.42%)
Oct 04, 2021 7.310 7.330 7.180 7.180 17,006 -0.21(-2.84%)
Oct 01, 2021 7.450 7.550 7.325 7.390 31,484 -0.06(-0.74%)
Sep 30, 2021 7.690 7.820 7.330 7.445 69,161 -0.21(-2.68%)
Sep 29, 2021 7.790 7.854 7.560 7.650 21,677 -0.10(-1.29%)
Sep 28, 2021 7.740 7.900 7.540 7.750 50,299 +0.01(+0.13%)
Sep 27, 2021 7.400 7.790 7.119 7.740 44,984 +0.31(+4.17%)
Sep 24, 2021 7.380 7.430 7.110 7.430 32,446 -0.02(-0.27%)
Sep 23, 2021 7.740 7.740 7.200 7.450 39,212 -0.24(-3.14%)
Sep 22, 2021 7.500 7.920 7.500 7.692 29,305 +0.24(+3.24%)
Sep 21, 2021 7.320 7.480 7.250 7.450 22,406 +0.44(+6.28%)
Sep 20, 2021 7.620 7.620 6.900 7.010 164,156 -0.93(-11.71%)
Sep 17, 2021 7.430 7.940 7.430 7.940 53,986 +0.52(+7.01%)
Sep 16, 2021 7.980 7.980 7.350 7.420 24,755 -0.55(-6.90%)
Sep 15, 2021 7.810 8.227 7.780 7.970 49,456 +0.35(+4.59%)
Sep 14, 2021 8.400 8.430 7.350 7.620 115,798 -0.86(-10.14%)
Sep 13, 2021 9.110 9.253 8.230 8.480 92,784 -0.55(-6.09%)
Sep 10, 2021 9.100 9.440 8.700 9.030 135,154 +0.01(+0.11%)
Sep 09, 2021 8.700 9.200 8.520 9.020 455,974 -0.47(-4.95%)
Sep 08, 2021 9.410 9.750 8.510 9.490 6,409,844 +1.59(+20.13%)
Sep 07, 2021 7.760 8.000 7.600 7.900 25,967 +0.14(+1.80%)
Sep 03, 2021 7.930 8.000 7.750 7.760 8,864 -0.19(-2.39%)
Sep 02, 2021 7.792 8.040 7.792 7.950 9,249 +0.12(+1.53%)
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.