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

Gain Therapeutics Inc (NQ: GANX )

3.180 +0.030 (+0.95%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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 (%)
Mar 31, 2022 4.080 4.400 3.800 4.090 120,277 +0.00(+0.00%)
Mar 30, 2022 4.110 4.340 3.900 4.090 51,530 -0.02(-0.49%)
Mar 29, 2022 4.160 4.441 3.890 4.110 102,794 +0.15(+3.79%)
Mar 28, 2022 4.020 4.275 3.950 3.960 42,752 -0.24(-5.71%)
Mar 25, 2022 4.550 4.600 4.100 4.200 93,964 -0.33(-7.28%)
Mar 24, 2022 4.350 4.670 4.350 4.530 47,857 +0.05(+1.12%)
Mar 23, 2022 4.340 4.500 4.230 4.480 55,006 +0.13(+2.99%)
Mar 22, 2022 3.981 4.430 3.835 4.350 60,502 +0.55(+14.47%)
Mar 21, 2022 3.940 3.990 3.700 3.800 26,298 +0.00(+0.00%)
Mar 18, 2022 3.640 4.000 3.640 3.800 35,556 +0.15(+4.11%)
Mar 17, 2022 3.510 3.790 3.186 3.650 71,580 +0.45(+14.06%)
Mar 16, 2022 3.330 3.516 3.100 3.200 100,680 -0.15(-4.48%)
Mar 15, 2022 3.620 3.720 3.300 3.350 74,538 +0.05(+1.52%)
Mar 14, 2022 3.450 3.690 3.250 3.300 29,039 -0.11(-3.23%)
Mar 11, 2022 3.285 3.796 3.285 3.410 37,662 -0.07(-2.01%)
Mar 10, 2022 3.646 3.845 3.305 3.480 30,102 +0.00(+0.00%)
Mar 09, 2022 3.410 3.560 3.200 3.480 52,733 +0.33(+10.48%)
Mar 08, 2022 3.370 3.730 3.090 3.150 178,180 -0.21(-6.25%)
Mar 07, 2022 3.520 3.658 3.320 3.360 27,012 -0.24(-6.67%)
Mar 04, 2022 3.750 3.750 3.500 3.600 34,884 -0.27(-6.98%)
Mar 03, 2022 4.000 4.000 3.720 3.870 40,242 -0.03(-0.77%)
Mar 02, 2022 4.020 4.020 3.520 3.900 51,425 +0.02(+0.52%)
Mar 01, 2022 3.780 3.950 3.760 3.880 41,289 +0.19(+5.15%)
Feb 28, 2022 3.460 3.740 3.297 3.690 43,535 +0.33(+9.82%)
Feb 25, 2022 3.540 3.430 3.270 3.360 40,967 -0.12(-3.45%)
Feb 24, 2022 3.320 3.500 2.980 3.480 33,390 +0.00(+0.00%)
Feb 23, 2022 3.890 3.890 3.440 3.480 59,776 -0.32(-8.42%)
Feb 22, 2022 3.670 3.930 3.570 3.800 18,461 +0.03(+0.80%)
Feb 18, 2022 3.770 0 -0.34(-8.27%)
Feb 17, 2022 4.413 4.413 3.955 4.110 37,556 -0.14(-3.29%)
Feb 16, 2022 4.320 4.320 3.970 4.250 27,073 +0.07(+1.67%)
Feb 15, 2022 4.180 4.370 3.910 4.180 27,483 +0.02(+0.48%)
Feb 14, 2022 4.150 4.515 4.100 4.160 18,249 +0.01(+0.24%)
Feb 11, 2022 4.180 4.225 4.000 4.150 42,783 +0.01(+0.24%)
Feb 10, 2022 4.410 4.450 4.060 4.140 97,913 -0.31(-6.97%)
Feb 09, 2022 4.270 4.450 4.269 4.450 14,850 +0.21(+4.95%)
Feb 08, 2022 4.530 4.620 4.180 4.240 72,019 -0.31(-6.81%)
Feb 07, 2022 4.690 4.800 4.460 4.550 26,021 -0.09(-1.94%)
Feb 04, 2022 4.560 4.712 4.480 4.640 38,495 +0.09(+1.98%)
Feb 03, 2022 4.320 4.764 4.550 112,822 +0.15(+3.41%)
Feb 02, 2022 4.780 4.780 4.340 4.400 40,921 -0.25(-5.38%)
Feb 01, 2022 4.060 4.790 3.960 4.650 88,164 +0.65(+16.25%)
Jan 31, 2022 3.920 4.000 82,319 +0.07(+1.78%)
Jan 28, 2022 3.770 4.030 3.740 3.930 36,541 +0.22(+5.93%)
Jan 27, 2022 4.300 4.300 3.710 3.710 52,995 -0.45(-10.82%)
Jan 26, 2022 4.360 4.490 4.160 4.160 26,801 -0.17(-3.93%)
Jan 25, 2022 3.900 4.410 3.900 4.330 43,723 +0.29(+7.18%)
Jan 24, 2022 4.200 4.356 3.800 4.040 92,484 -0.33(-7.55%)
Jan 21, 2022 4.560 4.800 4.310 4.370 40,565 -0.19(-4.17%)
Jan 20, 2022 4.620 4.900 4.500 4.560 63,451 -0.08(-1.72%)
Jan 19, 2022 4.700 4.840 4.470 4.640 42,274 -0.03(-0.64%)
Jan 18, 2022 4.700 4.910 4.600 4.670 67,697 -0.01(-0.21%)
Jan 14, 2022 4.680 0 -0.18(-3.70%)
Jan 13, 2022 4.910 4.960 4.810 4.860 26,739 -0.11(-2.21%)
Jan 12, 2022 4.990 5.000 4.800 4.970 64,610 -0.01(-0.20%)
Jan 11, 2022 5.090 5.205 4.952 4.980 76,874 -0.13(-2.54%)
Jan 10, 2022 5.420 5.525 5.110 5.110 60,225 -0.20(-3.77%)
Jan 07, 2022 5.500 5.500 5.310 5.310 32,462 -0.15(-2.75%)
Jan 06, 2022 5.650 5.780 5.380 5.460 62,642 -0.13(-2.33%)
Jan 05, 2022 5.390 6.050 5.350 5.590 159,060 +0.11(+2.01%)
Jan 04, 2022 5.500 5.690 5.400 5.480 27,556 +0.04(+0.74%)
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.