Skip to main content

Gain Therapeutics Inc (NQ: GANX )

3.710 -0.020 (-0.54%)
Streaming Delayed Price Updated: 10:29 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 -0.09(-1.81%)
Jun 14, 2023 4.980 5.100 4.870 4.960 31,903 -0.02(-0.40%)
Jun 13, 2023 4.900 5.000 4.850 4.980 47,808 +0.11(+2.26%)
Jun 12, 2023 4.940 4.980 4.810 4.870 45,819 +0.00(+0.00%)
Jun 09, 2023 4.790 4.990 4.790 4.870 78,682 +0.07(+1.46%)
Jun 08, 2023 4.887 4.971 4.800 4.800 14,150 -0.05(-1.03%)
Jun 07, 2023 4.940 4.990 4.760 4.850 39,603 -0.01(-0.21%)
Jun 06, 2023 5.030 5.216 4.800 4.860 70,861 -0.20(-3.95%)
Jun 05, 2023 4.970 5.190 4.950 5.060 58,589 +0.13(+2.64%)
Jun 02, 2023 4.800 5.000 4.692 4.930 47,730 +0.12(+2.49%)
Jun 01, 2023 4.740 4.919 4.633 4.810 48,467 +0.20(+4.34%)
May 31, 2023 4.580 4.700 4.550 4.610 42,688 +0.02(+0.44%)
May 30, 2023 4.580 4.760 4.500 4.590 15,244 +0.00(+0.00%)
May 26, 2023 4.580 4.690 4.510 4.590 34,122 -0.02(-0.43%)
May 25, 2023 4.770 4.780 4.400 4.610 119,099 -0.19(-3.96%)
May 24, 2023 4.810 4.860 4.670 4.800 21,401 -0.07(-1.44%)
May 23, 2023 4.900 5.100 4.510 4.870 75,945 -0.05(-1.02%)
May 22, 2023 4.970 5.040 4.770 4.920 26,844 -0.05(-1.01%)
May 19, 2023 4.790 5.020 4.790 4.970 36,311 +0.19(+3.97%)
May 18, 2023 4.980 5.030 4.670 4.780 182,512 -0.25(-4.97%)
May 17, 2023 4.920 5.094 4.850 5.030 24,158 +0.08(+1.62%)
May 16, 2023 5.040 5.190 4.939 4.950 43,289 -0.13(-2.56%)
May 15, 2023 5.180 5.250 5.030 5.080 48,344 -0.09(-1.74%)
May 12, 2023 5.240 5.450 4.980 5.170 81,696 +0.02(+0.39%)
May 11, 2023 5.120 5.220 5.062 5.150 21,262 -0.03(-0.58%)
May 10, 2023 5.090 5.280 5.050 5.180 42,863 +0.02(+0.39%)
May 09, 2023 5.200 5.450 5.010 5.160 66,324 -0.16(-3.01%)
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%)
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.