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 (%)
Aug 31, 2021 7.850 7.900 7.654 7.800 16,711 -0.05(-0.64%)
Aug 30, 2021 7.690 8.050 7.650 7.850 31,414 +0.07(+0.90%)
Aug 27, 2021 7.830 7.910 7.750 7.780 1,773 -0.07(-0.89%)
Aug 26, 2021 7.960 7.970 7.710 7.850 6,633 -0.11(-1.38%)
Aug 25, 2021 7.971 8.210 7.950 7.960 19,748 -0.03(-0.38%)
Aug 24, 2021 7.840 8.000 7.700 7.990 17,410 +0.09(+1.14%)
Aug 23, 2021 8.110 8.110 7.650 7.900 36,450 -0.07(-0.88%)
Aug 20, 2021 7.950 8.150 7.790 7.970 74,322 +0.34(+4.46%)
Aug 19, 2021 7.760 7.862 7.550 7.630 16,107 -0.17(-2.12%)
Aug 18, 2021 7.750 8.090 7.630 7.795 63,189 -0.20(-2.44%)
Aug 17, 2021 7.708 8.015 7.655 7.990 18,811 +0.23(+2.96%)
Aug 16, 2021 7.990 8.026 7.500 7.760 32,804 -0.24(-3.00%)
Aug 13, 2021 7.560 8.057 7.560 8.000 38,503 +0.28(+3.63%)
Aug 12, 2021 7.880 8.015 7.700 7.720 22,360 -0.08(-1.03%)
Aug 11, 2021 8.040 8.100 7.800 7.800 14,908 -0.20(-2.50%)
Aug 10, 2021 7.990 8.022 7.950 8.000 10,943 +0.10(+1.27%)
Aug 09, 2021 7.900 8.020 7.900 7.900 12,777 -0.10(-1.25%)
Aug 06, 2021 7.980 8.090 7.770 8.000 20,224 +0.00(+0.00%)
Aug 05, 2021 8.224 8.224 7.990 8.000 6,780 +0.00(+0.00%)
Aug 04, 2021 7.790 8.200 7.790 8.000 7,503 +0.00(+0.00%)
Aug 03, 2021 8.060 8.290 7.960 8.000 5,188 -0.05(-0.62%)
Aug 02, 2021 7.610 8.480 7.610 8.050 25,331 +0.05(+0.63%)
Jul 30, 2021 8.360 8.400 7.710 8.000 32,104 -0.20(-2.44%)
Jul 29, 2021 8.500 8.550 8.200 8.200 14,549 -0.10(-1.20%)
Jul 28, 2021 8.300 8.480 8.140 8.300 13,597 +0.00(+0.00%)
Jul 27, 2021 8.790 8.790 7.640 8.300 48,305 -0.55(-6.21%)
Jul 26, 2021 9.062 9.062 8.600 8.850 10,457 -0.15(-1.67%)
Jul 23, 2021 9.030 9.060 8.730 9.000 4,085 -0.15(-1.66%)
Jul 22, 2021 9.190 9.261 9.145 9.152 1,781 -0.01(-0.09%)
Jul 21, 2021 9.332 9.332 9.060 9.160 2,388 -0.04(-0.43%)
Jul 20, 2021 8.880 9.680 8.850 9.200 12,994 +0.22(+2.45%)
Jul 19, 2021 9.750 9.750 8.980 8.980 24,757 -0.48(-5.07%)
Jul 16, 2021 9.350 9.460 9.250 9.460 2,934 +0.06(+0.64%)
Jul 15, 2021 9.290 9.400 8.281 9.400 84,652 +0.04(+0.43%)
Jul 14, 2021 9.970 9.970 9.110 9.360 32,502 -0.61(-6.12%)
Jul 13, 2021 10.10 10.10 9.750 9.970 8,144 -0.10(-0.99%)
Jul 12, 2021 9.760 10.10 9.750 10.07 9,377 +0.17(+1.72%)
Jul 09, 2021 9.750 10.41 9.750 9.900 9,264 +0.30(+3.13%)
Jul 08, 2021 9.780 9.780 9.600 9.600 1,447 -0.23(-2.34%)
Jul 07, 2021 9.950 9.950 9.610 9.830 14,946 -0.15(-1.50%)
Jul 06, 2021 9.810 9.990 9.760 9.980 3,665 -0.03(-0.30%)
Jul 02, 2021 10.18 10.19 10.00 10.01 6,230 -0.25(-2.44%)
Jul 01, 2021 10.25 10.48 9.990 10.26 44,181 +0.26(+2.60%)
Jun 30, 2021 10.15 10.34 9.892 10.00 10,464 -0.20(-1.96%)
Jun 29, 2021 10.77 10.77 10.20 10.20 11,591 -0.35(-3.32%)
Jun 28, 2021 10.51 10.60 10.29 10.55 12,342 +0.17(+1.64%)
Jun 25, 2021 10.09 10.48 9.500 10.38 40,003 +0.23(+2.27%)
Jun 24, 2021 9.200 10.15 9.200 10.15 29,226 +0.99(+10.81%)
Jun 23, 2021 9.000 9.798 8.710 9.160 38,048 +0.20(+2.23%)
Jun 22, 2021 9.160 9.450 8.920 8.960 21,912 -0.35(-3.76%)
Jun 21, 2021 9.220 9.435 9.039 9.310 17,645 +0.23(+2.53%)
Jun 18, 2021 9.460 9.500 9.020 9.080 177,779 -0.18(-1.94%)
Jun 17, 2021 9.340 9.550 9.150 9.260 45,405 -0.14(-1.49%)
Jun 16, 2021 9.320 9.825 9.300 9.400 56,765 -0.08(-0.84%)
Jun 15, 2021 9.590 9.761 9.400 9.480 42,293 -0.18(-1.86%)
Jun 14, 2021 10.29 10.29 9.552 9.660 43,038 -0.50(-4.92%)
Jun 11, 2021 10.01 10.78 10.01 10.16 30,866 -0.07(-0.68%)
Jun 10, 2021 10.12 10.88 9.805 10.23 44,676 +0.07(+0.69%)
Jun 09, 2021 10.61 10.64 10.10 10.16 37,866 -0.49(-4.60%)
Jun 08, 2021 10.31 10.65 10.30 10.65 16,235 +0.35(+3.40%)
Jun 07, 2021 10.52 10.88 10.30 10.30 33,790 -0.34(-3.20%)
Jun 04, 2021 10.50 10.90 10.31 10.64 12,525 +0.34(+3.30%)
Jun 03, 2021 10.05 10.59 9.710 10.30 98,030 -0.15(-1.41%)
Jun 02, 2021 10.67 10.70 10.24 10.45 21,639 -0.34(-3.18%)
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.