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

Gain Therapeutics Inc (NQ: GANX )

2.960 +0.030 (+1.02%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Apr 30, 2024 2.970 3.000 2.880 2.930 34,758 -0.07(-2.33%)
Apr 29, 2024 3.010 3.030 2.890 3.000 38,570 -0.03(-0.99%)
Apr 26, 2024 3.090 3.180 2.887 3.030 179,297 -0.04(-1.30%)
Apr 25, 2024 3.100 3.200 2.950 3.070 142,421 -0.12(-3.76%)
Apr 24, 2024 3.540 3.650 3.120 3.190 146,812 -0.20(-5.90%)
Apr 23, 2024 3.130 3.390 3.070 3.390 66,419 +0.22(+6.94%)
Apr 22, 2024 3.270 3.430 3.120 3.170 53,675 -0.01(-0.31%)
Apr 19, 2024 3.110 3.260 3.000 3.180 71,353 +0.03(+0.95%)
Apr 18, 2024 3.190 3.320 3.100 3.150 78,261 -0.03(-0.94%)
Apr 17, 2024 3.160 3.271 3.100 3.180 80,646 +0.02(+0.63%)
Apr 16, 2024 3.100 3.190 2.925 3.160 111,460 +0.07(+2.27%)
Apr 15, 2024 3.100 3.230 3.020 3.090 81,897 -0.06(-1.90%)
Apr 12, 2024 3.260 3.323 3.010 3.150 124,939 -0.21(-6.25%)
Apr 11, 2024 3.340 3.405 3.250 3.360 47,378 +0.02(+0.60%)
Apr 10, 2024 3.310 3.390 3.100 3.340 79,671 -0.04(-1.18%)
Apr 09, 2024 3.410 3.530 3.300 3.380 63,783 -0.05(-1.46%)
Apr 08, 2024 3.570 3.638 3.310 3.430 76,270 -0.13(-3.65%)
Apr 05, 2024 3.570 3.720 3.490 3.560 105,241 -0.02(-0.56%)
Apr 04, 2024 4.040 4.040 3.450 3.580 177,370 -0.41(-10.28%)
Apr 03, 2024 3.820 4.040 3.740 3.990 58,129 +0.10(+2.57%)
Apr 02, 2024 4.000 4.000 3.820 3.890 92,070 +0.06(+1.57%)
Apr 01, 2024 4.000 4.000 3.570 3.830 129,119 +0.06(+1.59%)
Mar 28, 2024 3.690 3.950 3.680 3.770 102,217 +0.04(+1.07%)
Mar 27, 2024 3.840 3.895 3.600 3.730 114,019 -0.07(-1.84%)
Mar 26, 2024 3.650 3.958 3.570 3.800 145,671 +0.15(+4.11%)
Mar 25, 2024 4.100 4.100 3.550 3.650 210,378 -0.41(-10.10%)
Mar 22, 2024 4.370 4.445 3.800 4.060 246,921 -0.31(-7.09%)
Mar 21, 2024 4.280 4.630 4.210 4.370 214,889 +0.11(+2.58%)
Mar 20, 2024 4.280 4.350 4.090 4.260 78,321 +0.01(+0.24%)
Mar 19, 2024 4.380 4.380 4.200 4.250 46,412 -0.11(-2.52%)
Mar 18, 2024 4.320 4.500 4.250 4.360 70,799 +0.07(+1.63%)
Mar 15, 2024 4.340 4.432 4.215 4.290 183,567 +0.01(+0.23%)
Mar 14, 2024 4.480 4.480 4.200 4.280 145,820 -0.26(-5.73%)
Mar 13, 2024 4.650 4.650 4.385 4.540 58,829 -0.02(-0.44%)
Mar 12, 2024 4.700 4.740 4.390 4.560 104,016 -0.11(-2.36%)
Mar 11, 2024 4.700 4.740 4.650 4.670 26,441 -0.06(-1.27%)
Mar 08, 2024 4.660 4.800 4.640 4.730 44,774 +0.13(+2.83%)
Mar 07, 2024 4.680 4.750 4.580 4.600 76,807 -0.11(-2.34%)
Mar 06, 2024 4.640 4.776 4.600 4.710 69,979 +0.05(+1.07%)
Mar 05, 2024 4.500 4.800 4.172 4.660 696,714 -0.06(-1.27%)
Mar 04, 2024 4.740 5.190 4.700 4.720 348,176 +0.04(+0.85%)
Mar 01, 2024 4.640 4.700 4.520 4.680 103,245 +0.19(+4.23%)
Feb 29, 2024 4.530 4.620 4.440 4.490 62,893 +0.03(+0.67%)
Feb 28, 2024 4.640 4.800 4.460 4.460 71,139 -0.17(-3.67%)
Feb 27, 2024 4.570 4.695 4.400 4.630 104,684 +0.13(+2.89%)
Feb 26, 2024 4.520 4.750 4.418 4.500 65,845 -0.05(-1.10%)
Feb 23, 2024 4.390 4.640 4.360 4.550 61,314 +0.11(+2.48%)
Feb 22, 2024 4.380 4.500 4.098 4.440 196,142 +0.02(+0.45%)
Feb 21, 2024 4.670 4.750 4.390 4.420 128,219 -0.25(-5.35%)
Feb 20, 2024 4.780 4.890 4.661 4.670 80,162 -0.15(-3.11%)
Feb 16, 2024 4.780 4.923 4.620 4.820 98,042 +0.02(+0.42%)
Feb 15, 2024 4.810 4.910 4.650 4.800 102,747 +0.07(+1.48%)
Feb 14, 2024 4.510 4.750 4.510 4.730 141,241 +0.22(+4.88%)
Feb 13, 2024 4.760 4.840 4.500 4.510 148,802 -0.27(-5.65%)
Feb 12, 2024 5.160 5.300 4.760 4.780 232,120 -0.26(-5.16%)
Feb 09, 2024 4.960 5.300 4.910 5.040 586,502 +0.20(+4.13%)
Feb 08, 2024 4.890 5.190 4.610 4.840 575,698 +0.09(+1.89%)
Feb 07, 2024 4.570 5.330 4.390 4.750 1,451,537 +0.28(+6.26%)
Feb 06, 2024 4.370 4.700 4.260 4.470 230,236 +0.08(+1.82%)
Feb 05, 2024 3.980 4.500 3.833 4.390 286,440 +0.45(+11.42%)
Feb 02, 2024 3.770 3.970 3.630 3.940 70,889 +0.17(+4.51%)
Feb 01, 2024 3.910 3.945 3.700 3.770 57,111 -0.10(-2.58%)
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%)
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%)
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.