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, 2022 3.560 3.673 3.530 3.600 13,756 +0.01(+0.28%)
Jun 29, 2022 3.840 3.890 3.590 3.590 23,938 -0.24(-6.27%)
Jun 28, 2022 4.200 4.200 3.810 3.830 37,423 -0.37(-8.81%)
Jun 27, 2022 3.900 4.240 3.852 4.200 69,772 +0.28(+7.14%)
Jun 24, 2022 3.900 3.980 3.760 3.920 76,278 +0.04(+1.03%)
Jun 23, 2022 3.660 3.930 3.660 3.880 57,764 +0.22(+6.01%)
Jun 22, 2022 3.770 3.870 3.555 3.660 45,596 -0.12(-3.17%)
Jun 21, 2022 3.728 3.960 3.610 3.780 163,985 +0.14(+3.85%)
Jun 17, 2022 3.320 3.720 3.260 3.640 119,479 +0.34(+10.30%)
Jun 16, 2022 3.290 3.320 3.140 3.300 62,076 +0.07(+2.17%)
Jun 15, 2022 3.270 3.320 3.080 3.230 45,669 -0.06(-1.82%)
Jun 14, 2022 3.270 3.350 3.200 3.290 22,681 +0.04(+1.23%)
Jun 13, 2022 3.480 3.485 3.200 3.250 71,458 -0.36(-9.97%)
Jun 10, 2022 3.800 3.800 3.560 3.610 92,220 -0.16(-4.24%)
Jun 09, 2022 3.730 3.840 3.610 3.770 102,026 +0.05(+1.34%)
Jun 08, 2022 3.280 3.737 3.250 3.720 124,386 +0.43(+13.07%)
Jun 07, 2022 3.340 3.350 3.240 3.290 26,508 -0.09(-2.66%)
Jun 06, 2022 3.540 3.540 3.295 3.380 87,360 -0.12(-3.43%)
Jun 03, 2022 2.880 3.500 2.880 3.500 129,855 +0.53(+17.85%)
Jun 02, 2022 2.760 2.970 2.670 2.970 99,487 +0.12(+4.21%)
Jun 01, 2022 2.925 2.940 2.750 2.850 35,264 -0.13(-4.36%)
May 31, 2022 2.940 2.985 2.860 2.980 35,535 +0.09(+3.11%)
May 27, 2022 2.710 2.940 2.710 2.890 91,749 +0.17(+6.25%)
May 26, 2022 2.610 2.790 2.600 2.720 69,281 +0.07(+2.64%)
May 25, 2022 2.520 2.730 2.400 2.650 70,605 +0.09(+3.52%)
May 24, 2022 2.830 2.930 2.330 2.560 157,763 -0.25(-8.90%)
May 23, 2022 2.700 2.832 2.640 2.810 49,864 +0.05(+1.81%)
May 20, 2022 2.750 3.120 2.701 2.760 251,498 +0.06(+2.22%)
May 19, 2022 2.710 2.740 2.582 2.700 65,726 +0.04(+1.50%)
May 18, 2022 2.690 2.750 2.615 2.660 22,952 -0.03(-1.12%)
May 17, 2022 2.750 2.750 2.600 2.690 73,796 +0.00(+0.00%)
May 16, 2022 2.690 2.710 2.625 2.690 50,221 +0.02(+0.75%)
May 13, 2022 2.740 2.840 2.660 2.670 39,185 -0.02(-0.74%)
May 12, 2022 2.690 2.760 2.530 2.690 107,671 -0.08(-2.89%)
May 11, 2022 3.200 3.500 2.690 2.770 188,003 -0.42(-13.17%)
May 10, 2022 3.250 3.440 3.040 3.190 94,537 +0.08(+2.57%)
May 09, 2022 3.200 3.265 3.020 3.110 157,325 -0.32(-9.33%)
May 06, 2022 3.400 3.550 3.143 3.430 788,095 -0.44(-11.37%)
May 05, 2022 3.900 3.970 3.810 3.870 27,666 -0.10(-2.52%)
May 04, 2022 3.910 4.020 3.720 3.970 103,755 +0.18(+4.75%)
May 03, 2022 3.400 3.830 3.380 3.790 111,206 +0.40(+11.80%)
May 02, 2022 3.356 3.580 3.356 3.390 24,609 -0.03(-0.88%)
Apr 29, 2022 3.530 3.660 3.290 3.420 66,010 -0.09(-2.56%)
Apr 28, 2022 3.410 3.521 3.280 3.510 35,748 +0.13(+3.85%)
Apr 27, 2022 3.170 3.490 3.170 3.380 113,366 +0.21(+6.62%)
Apr 26, 2022 3.510 3.510 3.170 3.170 58,207 -0.28(-8.12%)
Apr 25, 2022 3.390 3.520 3.281 3.450 37,353 +0.08(+2.37%)
Apr 22, 2022 3.590 3.720 3.220 3.370 78,241 -0.20(-5.60%)
Apr 21, 2022 3.730 3.850 3.510 3.570 90,698 -0.16(-4.29%)
Apr 20, 2022 3.950 4.000 3.680 3.730 72,311 -0.24(-6.05%)
Apr 19, 2022 3.780 4.020 3.770 3.970 83,609 +0.14(+3.66%)
Apr 18, 2022 3.840 3.890 3.640 3.830 130,218 -0.01(-0.26%)
Apr 14, 2022 3.670 3.920 3.670 3.840 100,875 +0.12(+3.23%)
Apr 13, 2022 3.830 3.990 3.580 3.720 322,260 -0.16(-4.12%)
Apr 12, 2022 4.440 6.700 3.770 3.880 4,445,923 -0.31(-7.40%)
Apr 11, 2022 4.300 4.440 4.167 4.190 52,416 -0.03(-0.71%)
Apr 08, 2022 4.010 4.390 3.940 4.220 66,003 +0.26(+6.57%)
Apr 07, 2022 4.270 4.360 3.900 3.960 60,357 -0.22(-5.26%)
Apr 06, 2022 4.380 4.395 4.100 4.180 27,458 -0.23(-5.22%)
Apr 05, 2022 4.520 4.530 4.340 4.410 53,800 -0.15(-3.29%)
Apr 04, 2022 4.250 4.650 4.098 4.560 89,846 +0.29(+6.79%)
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.