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 (%)
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%)
Jan 03, 2023 3.240 3.260 3.180 3.240 41,431 +0.11(+3.51%)
Dec 30, 2022 2.990 3.160 2.940 3.130 71,772 +0.08(+2.62%)
Dec 29, 2022 2.900 3.050 2.800 3.050 125,470 +0.16(+5.54%)
Dec 28, 2022 2.940 2.991 2.808 2.890 50,328 -0.11(-3.51%)
Dec 27, 2022 3.170 3.170 2.933 2.995 65,573 -0.15(-4.92%)
Dec 23, 2022 2.920 3.150 2.890 3.150 46,136 +0.20(+6.78%)
Dec 22, 2022 3.000 3.058 2.950 2.950 28,745 +0.00(+0.00%)
Dec 21, 2022 3.000 3.150 2.950 2.950 32,842 -0.05(-1.67%)
Dec 20, 2022 2.890 3.080 2.890 3.000 34,355 +0.03(+1.01%)
Dec 19, 2022 2.980 3.010 2.874 2.970 90,021 -0.01(-0.34%)
Dec 16, 2022 2.970 3.000 2.900 2.980 28,390 -0.02(-0.67%)
Dec 15, 2022 2.975 3.018 2.910 3.000 79,468 -0.01(-0.33%)
Dec 14, 2022 3.000 3.060 2.960 3.010 79,210 -0.04(-1.31%)
Dec 13, 2022 3.050 3.090 2.960 3.050 48,533 +0.00(+0.00%)
Dec 12, 2022 3.150 3.150 3.000 3.050 24,942 -0.07(-2.24%)
Dec 09, 2022 3.260 3.273 3.100 3.120 41,979 -0.09(-2.80%)
Dec 08, 2022 3.250 3.279 3.180 3.210 27,087 -0.06(-1.83%)
Dec 07, 2022 3.265 3.290 3.218 3.270 20,443 +0.00(+0.00%)
Dec 06, 2022 3.290 3.290 3.176 3.270 16,800 -0.02(-0.61%)
Dec 05, 2022 3.250 3.400 3.230 3.290 81,339 +0.05(+1.54%)
Dec 02, 2022 3.040 3.250 3.010 3.240 45,689 +0.18(+5.88%)
Dec 01, 2022 3.045 3.080 3.026 3.060 9,214 +0.02(+0.66%)
Nov 30, 2022 3.035 3.095 3.010 3.040 7,077 +0.02(+0.66%)
Nov 29, 2022 3.060 3.100 3.000 3.020 9,307 -0.03(-0.98%)
Nov 28, 2022 3.100 3.100 3.000 3.050 17,012 -0.05(-1.61%)
Nov 25, 2022 3.080 3.100 3.060 3.100 6,730 +0.01(+0.32%)
Nov 23, 2022 3.080 3.100 3.010 3.090 18,701 +0.01(+0.32%)
Nov 22, 2022 3.050 3.100 3.000 3.080 26,044 +0.05(+1.65%)
Nov 21, 2022 2.980 3.080 2.970 3.030 16,498 -0.05(-1.77%)
Nov 18, 2022 3.180 3.200 3.031 3.084 27,184 -0.09(-2.70%)
Nov 17, 2022 3.270 3.280 3.080 3.170 11,463 +0.03(+0.96%)
Nov 16, 2022 3.100 3.150 3.030 3.140 17,683 +0.02(+0.64%)
Nov 15, 2022 3.150 3.150 3.070 3.120 5,776 +0.02(+0.65%)
Nov 14, 2022 3.250 3.250 3.078 3.100 17,566 -0.11(-3.43%)
Nov 11, 2022 3.260 3.310 3.178 3.210 37,889 +0.04(+1.26%)
Nov 10, 2022 3.040 3.200 3.020 3.170 19,973 +0.10(+3.26%)
Nov 09, 2022 3.040 3.139 2.978 3.070 17,822 -0.02(-0.49%)
Nov 08, 2022 3.000 3.225 2.960 3.085 32,134 +0.11(+3.87%)
Nov 07, 2022 3.013 3.034 2.960 2.970 9,369 -0.08(-2.62%)
Nov 04, 2022 3.122 3.166 3.005 3.050 16,613 -0.08(-2.56%)
Nov 03, 2022 3.114 3.230 3.114 3.130 8,925 -0.05(-1.57%)
Nov 02, 2022 3.300 3.300 3.172 3.180 17,332 -0.16(-4.79%)
Nov 01, 2022 3.420 3.440 3.140 3.340 11,190 +0.00(+0.00%)
Oct 31, 2022 3.311 3.360 3.285 3.340 22,717 +0.01(+0.30%)
Oct 28, 2022 3.250 3.345 3.250 3.330 24,112 +0.08(+2.46%)
Oct 27, 2022 3.350 3.350 3.220 3.250 14,090 -0.09(-2.69%)
Oct 26, 2022 3.310 3.400 3.290 3.340 53,291 +0.06(+1.98%)
Oct 25, 2022 3.110 3.310 3.110 3.275 25,404 +0.21(+7.03%)
Oct 24, 2022 3.100 3.100 2.964 3.060 21,932 -0.04(-1.29%)
Oct 21, 2022 3.120 3.120 2.912 3.100 48,130 +0.00(+0.00%)
Oct 20, 2022 3.090 3.180 3.060 3.100 27,969 +0.06(+1.97%)
Oct 19, 2022 3.120 3.210 3.040 3.040 22,386 -0.11(-3.49%)
Oct 18, 2022 3.160 3.260 3.120 3.150 21,290 -0.03(-0.94%)
Oct 17, 2022 3.170 3.240 3.120 3.180 35,906 +0.03(+0.95%)
Oct 14, 2022 3.190 3.440 3.140 3.150 16,026 -0.03(-0.94%)
Oct 13, 2022 3.060 3.270 3.045 3.180 29,610 -0.01(-0.31%)
Oct 12, 2022 3.210 3.293 2.984 3.190 37,439 -0.02(-0.62%)
Oct 11, 2022 3.360 3.391 3.210 3.210 41,271 -0.08(-2.58%)
Oct 10, 2022 3.240 3.330 3.201 3.295 19,536 +0.04(+1.38%)
Oct 07, 2022 3.130 3.300 3.010 3.250 56,476 +0.13(+4.17%)
Oct 06, 2022 3.230 3.360 3.000 3.120 50,857 +0.00(+0.00%)
Oct 05, 2022 3.060 3.172 3.020 3.120 73,548 +0.01(+0.32%)
Oct 04, 2022 3.300 3.440 3.070 3.110 59,142 -0.24(-7.16%)
Oct 03, 2022 3.210 3.465 3.180 3.350 31,933 +0.09(+2.76%)
Sep 30, 2022 3.180 3.450 3.180 3.260 19,513 +0.09(+2.84%)
Sep 29, 2022 3.350 3.480 3.130 3.170 11,420 -0.18(-5.37%)
Sep 28, 2022 3.350 3.420 3.310 3.350 18,456 +0.10(+3.08%)
Sep 27, 2022 3.335 3.450 3.160 3.250 11,084 -0.03(-0.91%)
Sep 26, 2022 3.250 3.476 3.180 3.280 28,117 -0.05(-1.50%)
Sep 23, 2022 3.210 3.520 3.120 3.330 31,205 +0.06(+1.83%)
Sep 22, 2022 3.330 3.410 3.160 3.270 25,485 +0.02(+0.62%)
Sep 21, 2022 3.550 3.550 3.210 3.250 43,424 -0.25(-7.14%)
Sep 20, 2022 3.410 3.682 3.410 3.500 18,484 -0.01(-0.28%)
Sep 19, 2022 3.670 3.720 3.350 3.510 86,139 -0.28(-7.39%)
Sep 16, 2022 3.810 3.930 3.680 3.790 121,877 -0.11(-2.82%)
Sep 15, 2022 3.890 3.950 3.870 3.900 17,025 +0.03(+0.78%)
Sep 14, 2022 3.800 3.950 3.800 3.870 35,870 +0.06(+1.57%)
Sep 13, 2022 3.837 3.983 3.800 3.810 34,591 -0.13(-3.30%)
Sep 12, 2022 3.860 4.030 3.860 3.940 20,386 +0.06(+1.55%)
Sep 09, 2022 4.020 4.020 3.880 3.880 16,116 -0.17(-4.20%)
Sep 08, 2022 3.930 4.050 3.850 4.050 95,179 +0.11(+2.79%)
Sep 07, 2022 3.530 3.970 3.500 3.940 67,873 +0.40(+11.30%)
Sep 06, 2022 3.720 3.730 3.480 3.540 39,881 -0.11(-3.01%)
Sep 02, 2022 3.420 3.650 3.350 3.650 69,204 +0.22(+6.41%)
Sep 01, 2022 3.420 3.480 3.300 3.430 34,377 -0.02(-0.58%)
Aug 31, 2022 3.335 3.559 3.250 3.450 41,251 +0.06(+1.77%)
Aug 30, 2022 3.460 3.590 3.250 3.390 36,225 -0.20(-5.57%)
Aug 29, 2022 3.600 3.680 3.400 3.590 19,157 -0.01(-0.28%)
Aug 26, 2022 3.509 3.738 3.509 3.600 28,200 +0.08(+2.27%)
Aug 25, 2022 3.530 3.740 3.480 3.520 41,665 +0.08(+2.33%)
Aug 24, 2022 3.469 3.550 3.335 3.440 46,664 +0.03(+0.89%)
Aug 23, 2022 3.460 3.580 3.260 3.410 45,399 +0.16(+4.92%)
Aug 22, 2022 3.560 3.920 3.250 3.250 102,438 -0.41(-11.20%)
Aug 19, 2022 3.800 3.840 3.530 3.660 96,165 -0.16(-4.19%)
Aug 18, 2022 4.020 4.020 3.810 3.820 27,655 -0.13(-3.29%)
Aug 17, 2022 4.010 4.045 3.935 3.950 21,015 -0.05(-1.25%)
Aug 16, 2022 4.115 4.173 4.000 4.000 31,934 -0.15(-3.61%)
Aug 15, 2022 4.190 4.200 4.050 4.150 20,282 +0.00(+0.00%)
Aug 12, 2022 3.980 4.205 3.965 4.150 18,973 +0.14(+3.49%)
Aug 11, 2022 4.050 4.190 3.980 4.010 30,724 -0.09(-2.20%)
Aug 10, 2022 4.020 4.167 3.962 4.100 20,300 +0.11(+2.76%)
Aug 09, 2022 4.120 4.170 3.960 3.990 11,570 -0.22(-5.23%)
Aug 08, 2022 4.280 4.280 3.980 4.210 36,470 +0.20(+4.99%)
Aug 05, 2022 3.970 4.140 3.910 4.010 41,007 +0.04(+1.01%)
Aug 04, 2022 4.250 4.250 3.920 3.970 68,697 -0.14(-3.41%)
Aug 03, 2022 4.030 4.200 3.994 4.110 37,085 +0.13(+3.14%)
Aug 02, 2022 3.900 4.130 3.857 3.985 28,991 +0.08(+2.18%)
Aug 01, 2022 4.000 4.050 3.850 3.900 31,610 -0.08(-2.01%)
Jul 29, 2022 4.100 4.274 3.970 3.980 94,500 -0.14(-3.40%)
Jul 28, 2022 4.090 4.190 4.000 4.120 45,204 -0.02(-0.48%)
Jul 27, 2022 4.000 4.180 3.960 4.140 39,360 +0.17(+4.28%)
Jul 26, 2022 4.000 4.090 3.960 3.970 24,236 -0.09(-2.22%)
Jul 25, 2022 4.130 4.260 4.000 4.060 60,434 -0.14(-3.33%)
Jul 22, 2022 4.095 4.240 4.032 4.200 59,582 +0.06(+1.45%)
Jul 21, 2022 4.030 4.200 4.010 4.140 38,659 +0.16(+4.02%)
Jul 20, 2022 3.870 4.010 3.870 3.980 21,063 +0.14(+3.65%)
Jul 19, 2022 3.895 3.990 3.777 3.840 28,686 -0.05(-1.29%)
Jul 18, 2022 3.980 4.123 3.870 3.890 56,425 -0.12(-2.99%)
Jul 15, 2022 4.010 4.043 3.790 4.010 43,287 +0.11(+2.82%)
Jul 14, 2022 3.770 4.050 3.770 3.900 237,025 +0.01(+0.26%)
Jul 13, 2022 3.600 3.950 3.555 3.890 47,326 +0.28(+7.76%)
Jul 12, 2022 3.760 3.810 3.600 3.610 22,170 -0.03(-0.82%)
Jul 11, 2022 3.800 3.880 3.620 3.640 17,628 -0.15(-4.08%)
Jul 08, 2022 3.840 3.850 3.720 3.795 11,418 -0.04(-1.17%)
Jul 07, 2022 3.730 3.926 3.690 3.840 18,059 +0.19(+5.21%)
Jul 06, 2022 3.650 3.790 3.600 3.650 13,488 -0.06(-1.62%)
Jul 05, 2022 3.380 3.790 3.360 3.710 42,034 +0.24(+6.92%)
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.