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 (%)
Dec 31, 2021 5.310 5.450 5.270 5.430 38,568 +0.13(+2.45%)
Dec 30, 2021 5.330 5.460 5.290 5.300 91,094 +0.00(+0.00%)
Dec 29, 2021 5.320 5.450 5.250 5.300 57,394 -0.10(-1.85%)
Dec 28, 2021 6.150 6.150 5.330 5.400 95,731 -0.31(-5.43%)
Dec 27, 2021 5.750 5.800 5.450 5.710 97,610 +0.01(+0.26%)
Dec 23, 2021 5.880 5.930 5.500 5.695 77,150 -0.17(-2.82%)
Dec 22, 2021 5.720 5.910 5.720 5.860 16,996 +0.15(+2.63%)
Dec 21, 2021 5.470 5.995 5.470 5.710 32,705 +0.23(+4.20%)
Dec 20, 2021 5.900 6.100 5.460 5.480 50,077 -0.42(-7.12%)
Dec 17, 2021 5.520 5.990 5.460 5.900 81,688 +0.22(+3.87%)
Dec 16, 2021 5.750 5.861 5.480 5.680 57,936 +0.03(+0.53%)
Dec 15, 2021 5.560 5.870 5.417 5.650 85,520 +0.06(+1.07%)
Dec 14, 2021 5.630 5.790 5.570 5.590 26,969 -0.13(-2.27%)
Dec 13, 2021 5.940 6.055 5.540 5.720 63,960 -0.28(-4.67%)
Dec 10, 2021 6.010 6.350 5.930 6.000 22,120 +0.01(+0.17%)
Dec 09, 2021 6.190 6.440 5.990 5.990 30,696 -0.21(-3.39%)
Dec 08, 2021 6.450 6.461 6.150 6.200 28,971 -0.23(-3.58%)
Dec 07, 2021 6.000 6.520 6.000 6.430 57,878 +0.52(+8.80%)
Dec 06, 2021 6.520 6.535 5.850 5.910 89,425 -0.61(-9.36%)
Dec 03, 2021 6.660 6.830 6.200 6.520 113,216 -0.23(-3.41%)
Dec 02, 2021 7.090 7.090 6.490 6.750 95,703 -0.29(-4.12%)
Dec 01, 2021 7.250 7.493 6.950 7.040 97,648 -0.20(-2.76%)
Nov 30, 2021 7.550 7.640 7.080 7.240 78,559 -0.38(-4.99%)
Nov 29, 2021 7.920 7.930 7.612 7.620 43,163 -0.23(-2.93%)
Nov 26, 2021 7.790 7.921 7.700 7.850 31,541 -0.21(-2.61%)
Nov 24, 2021 7.720 8.090 7.700 8.060 36,427 +0.28(+3.60%)
Nov 23, 2021 8.100 8.250 7.720 7.780 65,585 -0.39(-4.77%)
Nov 22, 2021 8.330 8.330 7.950 8.170 61,187 -0.10(-1.21%)
Nov 19, 2021 8.670 8.710 8.190 8.270 111,010 -0.49(-5.59%)
Nov 18, 2021 9.250 8.840 8.700 8.760 120,760 -0.48(-5.19%)
Nov 17, 2021 9.500 9.500 8.900 9.240 118,533 +0.03(+0.33%)
Nov 16, 2021 8.500 9.240 8.200 9.210 163,435 +0.65(+7.59%)
Nov 15, 2021 8.600 9.700 7.610 8.560 762,728 +0.31(+3.76%)
Nov 12, 2021 7.370 8.440 7.370 8.250 210,987 +0.77(+10.29%)
Nov 11, 2021 7.890 7.890 7.400 7.480 70,511 -0.37(-4.71%)
Nov 10, 2021 7.240 7.850 351,196 +0.68(+9.48%)
Nov 09, 2021 7.660 7.760 7.120 7.170 77,803 -0.42(-5.53%)
Nov 08, 2021 7.990 7.990 7.500 7.590 51,383 -0.20(-2.57%)
Nov 05, 2021 7.830 7.943 7.520 7.790 30,675 +0.15(+1.96%)
Nov 04, 2021 7.750 7.750 7.400 7.640 44,281 -0.11(-1.42%)
Nov 03, 2021 7.530 8.100 7.120 7.750 174,386 +0.70(+9.93%)
Nov 02, 2021 7.010 7.050 6.900 7.050 15,547 +0.01(+0.14%)
Nov 01, 2021 6.960 7.256 6.960 7.040 8,687 +0.08(+1.15%)
Oct 29, 2021 7.180 7.190 6.960 6.960 14,579 -0.20(-2.79%)
Oct 28, 2021 6.990 7.270 6.990 7.160 28,834 +0.16(+2.29%)
Oct 27, 2021 7.070 7.070 6.900 7.000 9,124 -0.17(-2.37%)
Oct 26, 2021 6.900 7.300 7.170 25,599 +0.19(+2.72%)
Oct 25, 2021 6.970 6.989 6.763 6.980 24,333 +0.08(+1.16%)
Oct 22, 2021 7.100 7.100 6.874 6.900 27,763 -0.24(-3.36%)
Oct 21, 2021 6.830 7.242 6.830 7.140 37,236 +0.32(+4.69%)
Oct 20, 2021 6.880 7.000 6.800 6.820 34,042 -0.09(-1.30%)
Oct 19, 2021 6.880 6.940 6.760 6.910 16,567 +0.16(+2.37%)
Oct 18, 2021 6.850 7.000 6.750 6.750 60,226 -0.19(-2.74%)
Oct 15, 2021 6.700 6.950 6.500 6.940 70,187 +0.26(+3.89%)
Oct 14, 2021 6.650 6.880 6.566 6.680 17,016 +0.06(+0.91%)
Oct 13, 2021 6.720 6.843 6.500 6.620 10,789 -0.14(-2.07%)
Oct 12, 2021 6.650 7.200 6.650 6.760 26,778 +0.21(+3.21%)
Oct 11, 2021 7.120 7.272 6.550 6.550 42,925 -0.48(-6.83%)
Oct 08, 2021 6.990 7.290 6.800 7.030 30,440 +0.18(+2.63%)
Oct 07, 2021 6.990 7.190 6.850 6.850 23,985 -0.09(-1.30%)
Oct 06, 2021 7.050 7.150 6.865 6.940 32,779 -0.21(-2.94%)
Oct 05, 2021 7.180 7.479 7.100 7.150 21,853 -0.03(-0.42%)
Oct 04, 2021 7.310 7.330 7.180 7.180 17,006 -0.21(-2.84%)
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.