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

Gain Therapeutics Inc (NQ: GANX )

3.030 -0.040 (-1.30%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
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%)
Nov 01, 2023 2.800 2.870 2.782 2.870 7,841 +0.01(+0.35%)
Oct 31, 2023 2.950 2.950 2.800 2.860 33,371 -0.06(-2.05%)
Oct 30, 2023 2.860 2.970 2.860 2.920 7,721 +0.03(+1.04%)
Oct 27, 2023 2.990 2.990 2.820 2.890 32,793 -0.04(-1.53%)
Oct 26, 2023 3.020 3.050 2.890 2.935 28,452 -0.12(-4.08%)
Oct 25, 2023 3.010 3.100 2.980 3.060 29,452 +0.05(+1.66%)
Oct 24, 2023 3.010 3.030 2.880 3.010 35,844 -0.01(-0.33%)
Oct 23, 2023 3.120 3.130 2.940 3.020 36,595 -0.01(-0.33%)
Oct 20, 2023 3.100 3.100 2.940 3.030 45,516 -0.07(-2.26%)
Oct 19, 2023 3.110 3.200 3.060 3.100 12,784 -0.06(-1.90%)
Oct 18, 2023 3.316 3.345 3.080 3.160 21,414 -0.17(-4.96%)
Oct 17, 2023 3.210 3.350 3.210 3.325 39,895 +0.07(+1.99%)
Oct 16, 2023 3.360 3.400 3.240 3.260 26,386 -0.04(-1.21%)
Oct 13, 2023 3.350 3.350 3.122 3.300 46,786 -0.01(-0.30%)
Oct 12, 2023 3.290 3.380 3.240 3.310 27,037 +0.11(+3.44%)
Oct 11, 2023 3.300 3.389 3.170 3.200 69,799 -0.10(-3.03%)
Oct 10, 2023 3.290 3.340 3.280 3.300 22,512 -0.02(-0.60%)
Oct 09, 2023 3.290 3.400 3.222 3.320 43,296 -0.06(-1.78%)
Oct 06, 2023 3.410 3.410 3.291 3.380 87,027 +0.16(+4.97%)
Oct 05, 2023 3.150 3.490 3.150 3.220 446,154 +0.05(+1.42%)
Oct 04, 2023 3.330 3.423 3.158 3.175 58,923 -0.23(-6.62%)
Oct 03, 2023 3.260 3.470 3.140 3.400 56,747 +0.13(+3.98%)
Oct 02, 2023 3.270 3.320 3.100 3.270 34,411 -0.01(-0.30%)
Sep 29, 2023 3.360 3.360 3.100 3.280 22,352 +0.09(+2.82%)
Sep 28, 2023 3.230 3.320 3.030 3.190 33,834 -0.02(-0.62%)
Sep 27, 2023 3.225 3.325 3.180 3.210 17,774 +0.01(+0.31%)
Sep 26, 2023 3.250 3.250 3.120 3.200 18,210 -0.01(-0.31%)
Sep 25, 2023 3.360 3.290 3.180 3.210 70,772 -0.13(-3.89%)
Sep 22, 2023 3.230 3.340 3.230 3.340 32,118 +0.11(+3.41%)
Sep 21, 2023 3.370 3.390 3.225 3.230 61,722 -0.17(-5.00%)
Sep 20, 2023 3.470 3.470 3.312 3.400 14,720 -0.07(-2.02%)
Sep 19, 2023 3.540 3.540 3.430 3.470 19,060 -0.07(-1.98%)
Sep 18, 2023 3.610 3.650 3.382 3.540 22,838 -0.16(-4.32%)
Sep 15, 2023 3.610 3.740 3.360 3.700 63,624 +0.02(+0.54%)
Sep 14, 2023 3.530 3.733 3.370 3.680 23,292 +0.16(+4.55%)
Sep 13, 2023 3.620 3.760 3.516 3.520 22,832 -0.12(-3.30%)
Sep 12, 2023 3.820 3.934 3.630 3.640 30,656 -0.02(-0.55%)
Sep 11, 2023 3.560 3.820 3.560 3.660 65,226 +0.09(+2.52%)
Sep 08, 2023 3.640 3.640 3.400 3.570 25,658 -0.08(-2.19%)
Sep 07, 2023 3.200 3.650 3.200 3.650 48,517 +0.38(+11.62%)
Sep 06, 2023 3.380 3.380 3.200 3.270 24,117 -0.06(-1.80%)
Sep 05, 2023 3.330 3.410 3.200 3.330 20,777 -0.02(-0.60%)
Sep 01, 2023 3.500 3.500 3.310 3.350 10,538 +0.04(+1.21%)
Aug 31, 2023 3.480 3.500 3.310 3.310 34,110 -0.13(-3.78%)
Aug 30, 2023 3.420 3.510 3.350 3.440 17,690 +0.08(+2.38%)
Aug 29, 2023 3.550 3.550 3.300 3.360 13,667 -0.09(-2.61%)
Aug 28, 2023 3.510 3.740 3.430 3.450 35,937 -0.07(-1.99%)
Aug 25, 2023 3.550 3.688 3.510 3.520 17,926 -0.07(-1.95%)
Aug 24, 2023 3.685 3.720 3.500 3.590 5,640 -0.13(-3.49%)
Aug 23, 2023 3.700 3.740 3.540 3.720 22,896 +0.21(+5.98%)
Aug 22, 2023 3.550 3.666 3.510 3.510 25,375 -0.07(-1.96%)
Aug 21, 2023 3.650 3.651 3.450 3.580 45,192 -0.05(-1.38%)
Aug 18, 2023 3.620 3.730 3.580 3.630 15,008 -0.09(-2.42%)
Aug 17, 2023 3.600 3.740 3.521 3.720 9,698 +0.16(+4.49%)
Aug 16, 2023 3.614 3.614 3.530 3.560 16,152 -0.06(-1.52%)
Aug 15, 2023 3.730 3.730 3.530 3.615 18,780 -0.12(-3.34%)
Aug 14, 2023 3.570 3.750 3.490 3.740 26,566 +0.22(+6.25%)
Aug 11, 2023 3.620 3.620 3.490 3.520 21,613 -0.03(-0.85%)
Aug 10, 2023 3.530 3.730 3.512 3.550 33,995 -0.20(-5.33%)
Aug 09, 2023 3.718 3.790 3.710 3.750 13,467 +0.02(+0.54%)
Aug 08, 2023 3.810 3.850 3.710 3.730 8,845 -0.08(-2.10%)
Aug 07, 2023 3.820 3.850 3.590 3.810 57,826 -0.02(-0.52%)
Aug 04, 2023 3.800 3.940 3.724 3.830 42,550 -0.01(-0.26%)
Aug 03, 2023 3.820 3.940 3.600 3.840 61,986 +0.06(+1.59%)
Aug 02, 2023 3.875 3.885 3.780 3.780 32,119 -0.20(-5.03%)
Aug 01, 2023 3.850 3.980 3.850 3.980 55,228 +0.01(+0.25%)
Jul 31, 2023 3.860 4.080 3.860 3.970 43,509 +0.08(+2.06%)
Jul 28, 2023 3.780 3.911 3.650 3.890 130,205 +0.08(+2.10%)
Jul 27, 2023 3.900 4.000 3.810 3.810 108,240 -0.17(-4.39%)
Jul 26, 2023 4.000 4.010 3.940 3.985 35,073 -0.04(-0.99%)
Jul 25, 2023 4.150 4.231 4.000 4.025 44,136 -0.12(-3.01%)
Jul 24, 2023 4.300 4.300 4.010 4.150 48,605 -0.15(-3.49%)
Jul 21, 2023 4.370 4.490 4.300 4.300 19,908 -0.10(-2.27%)
Jul 20, 2023 4.390 4.481 4.350 4.400 32,538 +0.00(+0.00%)
Jul 19, 2023 4.530 4.530 4.400 4.400 25,935 -0.07(-1.57%)
Jul 18, 2023 4.510 4.640 4.410 4.470 16,397 -0.02(-0.45%)
Jul 17, 2023 4.420 4.560 4.380 4.490 41,541 +0.05(+1.13%)
Jul 14, 2023 4.480 4.671 4.400 4.440 29,462 -0.06(-1.33%)
Jul 13, 2023 4.500 4.770 4.460 4.500 37,079 +0.04(+0.90%)
Jul 12, 2023 4.640 4.690 4.450 4.460 50,450 -0.22(-4.70%)
Jul 11, 2023 4.630 4.780 4.510 4.680 24,840 +0.05(+1.08%)
Jul 10, 2023 4.620 4.710 4.620 4.630 19,078 -0.02(-0.43%)
Jul 07, 2023 4.410 4.710 4.410 4.650 14,595 +0.21(+4.73%)
Jul 06, 2023 4.520 4.660 4.440 4.440 9,040 -0.21(-4.52%)
Jul 05, 2023 4.620 4.690 4.560 4.650 17,088 +0.09(+1.97%)
Jul 03, 2023 4.430 4.650 4.430 4.560 21,542 +0.08(+1.79%)
Jun 30, 2023 4.510 4.660 4.450 4.480 31,958 -0.02(-0.44%)
Jun 29, 2023 4.476 4.633 4.350 4.500 9,672 +0.01(+0.22%)
Jun 28, 2023 4.450 4.595 4.450 4.490 11,837 -0.02(-0.44%)
Jun 27, 2023 4.380 4.800 4.370 4.510 66,877 +0.15(+3.44%)
Jun 26, 2023 4.420 4.480 4.320 4.360 25,545 -0.14(-3.11%)
Jun 23, 2023 4.660 4.700 4.250 4.500 74,348 -0.15(-3.23%)
Jun 22, 2023 4.670 4.830 4.610 4.650 23,143 -0.13(-2.72%)
Jun 21, 2023 4.840 4.844 4.590 4.780 28,147 -0.08(-1.65%)
Jun 20, 2023 5.000 5.040 4.780 4.860 47,720 -0.19(-3.76%)
Jun 16, 2023 4.890 5.120 4.700 5.050 134,604 +0.18(+3.70%)
Jun 15, 2023 4.900 4.949 4.840 4.870 11,997 -0.45(-8.46%)
May 08, 2023 5.610 5.610 5.230 5.320 96,452 -0.18(-3.27%)
May 05, 2023 5.210 5.650 5.100 5.500 116,528 +0.35(+6.80%)
May 04, 2023 5.220 5.306 5.000 5.150 93,946 -0.01(-0.19%)
May 03, 2023 5.250 5.280 5.160 5.160 44,911 -0.08(-1.43%)
May 02, 2023 5.230 5.285 5.160 5.235 30,587 +0.00(+0.10%)
May 01, 2023 5.110 5.290 4.960 5.230 57,447 +0.20(+3.98%)
Apr 28, 2023 4.880 5.170 4.814 5.030 55,254 +0.08(+1.62%)
Apr 27, 2023 5.090 5.150 4.830 4.950 60,984 -0.19(-3.70%)
Apr 26, 2023 4.930 5.270 4.800 5.140 162,488 +0.20(+4.05%)
Apr 25, 2023 4.920 5.020 4.760 4.940 80,345 -0.08(-1.59%)
Apr 24, 2023 5.470 5.550 4.880 5.020 313,677 -0.41(-7.55%)
Apr 21, 2023 5.880 6.190 5.050 5.430 994,034 +0.43(+8.60%)
Apr 20, 2023 4.970 5.080 4.930 5.000 151,563 +0.03(+0.60%)
Apr 19, 2023 4.820 5.080 4.820 4.970 43,987 +0.09(+1.84%)
Apr 18, 2023 4.850 4.950 4.850 4.880 35,055 +0.08(+1.67%)
Apr 17, 2023 4.790 4.979 4.750 4.800 47,463 +0.01(+0.21%)
Apr 14, 2023 4.800 4.883 4.680 4.790 42,425 +0.02(+0.42%)
Apr 13, 2023 4.510 4.990 4.510 4.770 28,447 +0.16(+3.47%)
Apr 12, 2023 4.610 4.690 4.390 4.610 15,479 +0.11(+2.44%)
Apr 11, 2023 4.660 4.810 4.400 4.500 63,655 -0.22(-4.65%)
Apr 10, 2023 4.680 4.800 4.520 4.720 26,205 -0.07(-1.47%)
Apr 06, 2023 4.679 4.890 4.679 4.790 10,932 +0.11(+2.35%)
Apr 05, 2023 4.680 4.790 4.560 4.680 20,896 +0.03(+0.65%)
Apr 04, 2023 4.822 4.822 4.600 4.650 34,630 -0.21(-4.32%)
Apr 03, 2023 4.880 4.960 4.800 4.860 35,073 +0.04(+0.83%)
Mar 31, 2023 4.780 4.845 4.720 4.820 36,678 +0.11(+2.34%)
Mar 30, 2023 4.820 4.850 4.700 4.710 44,897 -0.11(-2.28%)
Mar 29, 2023 4.680 4.850 4.660 4.820 52,581 +0.14(+2.99%)
Mar 28, 2023 4.850 4.850 4.620 4.680 71,239 -0.07(-1.47%)
Mar 27, 2023 4.940 4.940 4.692 4.750 39,676 -0.15(-3.06%)
Mar 24, 2023 4.740 4.900 4.700 4.900 31,369 +0.06(+1.24%)
Mar 23, 2023 5.000 5.070 4.720 4.840 48,786 -0.07(-1.43%)
Mar 22, 2023 5.120 5.180 4.860 4.910 50,122 -0.25(-4.84%)
Mar 21, 2023 4.980 5.250 4.930 5.160 128,043 +0.26(+5.31%)
Mar 20, 2023 4.700 4.980 4.580 4.900 223,844 +0.28(+6.06%)
Mar 17, 2023 4.800 4.950 4.620 4.620 102,112 -0.05(-1.18%)
Mar 16, 2023 4.360 4.800 4.310 4.675 206,275 +0.25(+5.77%)
Mar 15, 2023 4.190 4.500 4.190 4.420 143,563 +0.21(+4.99%)
Mar 14, 2023 4.120 4.390 4.110 4.210 243,653 +0.08(+1.94%)
Mar 13, 2023 3.900 4.200 3.850 4.130 282,131 +0.46(+12.53%)
Mar 10, 2023 3.740 3.900 3.630 3.670 24,542 -0.07(-1.87%)
Mar 09, 2023 3.990 3.990 3.740 3.740 13,324 -0.20(-5.08%)
Mar 08, 2023 3.870 3.940 3.810 3.940 10,330 +0.12(+3.14%)
Mar 07, 2023 3.590 4.094 3.590 3.820 9,532 +0.20(+5.52%)
Mar 06, 2023 3.920 3.920 3.590 3.620 52,481 -0.32(-8.12%)
Mar 03, 2023 3.980 3.980 3.890 3.940 8,087 +0.04(+1.03%)
Mar 02, 2023 3.970 3.990 3.810 3.900 16,622 -0.07(-1.76%)
Mar 01, 2023 4.180 4.180 3.970 3.970 12,807 -0.19(-4.57%)
Feb 28, 2023 4.290 4.290 4.160 4.160 12,025 -0.14(-3.26%)
Feb 27, 2023 4.280 4.300 4.139 4.300 59,879 +0.10(+2.38%)
Feb 24, 2023 4.240 4.280 4.141 4.200 50,703 -0.04(-0.94%)
Feb 23, 2023 4.190 4.266 4.060 4.240 60,482 +0.05(+1.19%)
Feb 22, 2023 4.030 4.220 3.980 4.190 29,580 +0.13(+3.20%)
Feb 21, 2023 4.110 4.110 4.050 4.060 46,402 -0.06(-1.46%)
Feb 17, 2023 4.080 4.230 4.070 4.120 63,080 +0.02(+0.49%)
Feb 16, 2023 3.900 4.100 3.900 4.100 23,166 +0.20(+5.13%)
Feb 15, 2023 4.000 4.000 3.880 3.900 44,994 -0.07(-1.76%)
Feb 14, 2023 4.000 4.090 3.970 3.970 42,581 -0.05(-1.24%)
Feb 13, 2023 4.190 4.230 4.020 4.020 34,749 -0.08(-1.95%)
Feb 10, 2023 3.970 4.100 3.913 4.100 18,741 +0.14(+3.54%)
Feb 09, 2023 4.190 4.190 3.910 3.960 19,259 -0.15(-3.65%)
Feb 08, 2023 4.080 4.200 4.080 4.110 10,486 +0.00(+0.00%)
Feb 07, 2023 4.070 4.180 4.015 4.110 28,565 +0.03(+0.74%)
Feb 06, 2023 4.030 4.080 3.930 4.080 17,880 +0.13(+3.29%)
Feb 03, 2023 3.820 4.030 3.820 3.950 24,769 +0.08(+2.07%)
Feb 02, 2023 4.100 4.140 3.650 3.870 117,872 -0.10(-2.52%)
Feb 01, 2023 3.981 4.055 3.829 3.970 30,809 +0.02(+0.51%)
Jan 31, 2023 3.980 4.050 3.910 3.950 30,509 +0.05(+1.28%)
Jan 30, 2023 4.098 4.098 3.880 3.900 41,908 -0.17(-4.18%)
Jan 27, 2023 4.220 4.220 4.010 4.070 40,543 -0.18(-4.24%)
Jan 26, 2023 4.360 4.400 4.230 4.250 34,477 -0.10(-2.30%)
Jan 25, 2023 4.250 4.440 4.140 4.350 57,324 +0.10(+2.35%)
Jan 24, 2023 4.050 4.320 3.930 4.250 92,079 +0.15(+3.66%)
Jan 23, 2023 3.830 4.150 3.830 4.100 99,199 +0.28(+7.33%)
Jan 20, 2023 3.690 3.900 3.641 3.820 26,331 +0.12(+3.24%)
Jan 19, 2023 3.640 3.775 3.588 3.700 21,677 -0.01(-0.27%)
Jan 18, 2023 3.770 3.780 3.500 3.710 42,163 -0.05(-1.33%)
Jan 17, 2023 3.890 3.890 3.730 3.760 49,308 -0.12(-3.10%)
Jan 13, 2023 3.770 3.990 3.740 3.880 63,656 +0.09(+2.38%)
Jan 12, 2023 3.700 3.800 3.610 3.790 47,259 +0.10(+2.79%)
Jan 11, 2023 3.470 3.700 3.450 3.687 71,413 +0.22(+6.26%)
Jan 10, 2023 3.270 3.500 3.190 3.470 73,790 +0.21(+6.44%)
Jan 09, 2023 3.250 3.401 3.170 3.260 51,814 +0.02(+0.62%)
Jan 06, 2023 3.215 3.250 3.206 3.240 14,394 +0.06(+1.89%)
Jan 05, 2023 3.200 3.230 3.170 3.180 14,885 -0.07(-2.15%)
Jan 04, 2023 3.160 3.270 3.153 3.250 12,257 +0.01(+0.31%)
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.