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, 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%)
Jun 01, 2021 10.20 10.83 10.20 10.79 15,783 +0.20(+1.89%)
May 28, 2021 10.61 10.79 10.58 10.59 6,265 -0.04(-0.38%)
May 27, 2021 10.44 10.95 10.44 10.63 19,539 +0.15(+1.43%)
May 26, 2021 10.84 10.91 10.46 10.48 20,852 -0.32(-2.96%)
May 25, 2021 10.75 10.97 10.55 10.80 18,401 +0.29(+2.76%)
May 24, 2021 10.69 11.00 10.20 10.51 24,760 -0.06(-0.57%)
May 21, 2021 10.63 10.99 10.40 10.57 30,512 +0.17(+1.63%)
May 20, 2021 9.895 10.70 9.895 10.40 25,255 +0.61(+6.23%)
May 19, 2021 9.380 10.19 9.020 9.790 22,023 -0.06(-0.61%)
May 18, 2021 9.780 10.09 9.600 9.850 56,540 +0.06(+0.65%)
May 17, 2021 9.610 9.799 9.450 9.787 6,559 +0.18(+1.84%)
May 14, 2021 9.630 9.970 9.111 9.610 27,521 +0.61(+6.78%)
May 13, 2021 9.900 10.16 8.754 9.000 40,719 -0.78(-7.98%)
May 12, 2021 9.740 9.800 9.550 9.780 27,829 -0.03(-0.31%)
May 11, 2021 9.730 10.02 9.020 9.810 35,636 -0.22(-2.19%)
May 10, 2021 10.47 10.93 9.500 10.03 62,946 -0.47(-4.48%)
May 07, 2021 11.04 11.12 10.32 10.50 18,497 -0.50(-4.55%)
May 06, 2021 11.09 11.14 10.75 11.00 36,137 +0.00(+0.00%)
May 05, 2021 11.15 11.53 10.01 11.00 70,280 -0.35(-3.08%)
May 04, 2021 11.74 11.74 11.25 11.35 19,831 -0.17(-1.48%)
May 03, 2021 12.09 12.11 11.39 11.52 30,539 -0.56(-4.63%)
Apr 30, 2021 12.10 12.32 11.13 12.08 29,400 -0.17(-1.39%)
Apr 29, 2021 12.25 12.72 12.12 12.25 13,550 +0.05(+0.41%)
Apr 28, 2021 12.22 12.75 11.96 12.20 47,827 -0.14(-1.13%)
Apr 27, 2021 12.58 12.77 11.83 12.34 48,688 -0.32(-2.53%)
Apr 26, 2021 12.17 12.66 12.15 12.66 18,257 +0.56(+4.63%)
Apr 23, 2021 12.05 12.49 12.01 12.10 20,700 +0.00(+0.00%)
Apr 22, 2021 13.00 13.08 12.00 12.10 52,216 -0.56(-4.42%)
Apr 21, 2021 13.42 13.42 12.24 12.66 110,644 -0.84(-6.22%)
Apr 20, 2021 14.87 14.87 12.63 13.50 118,345 -0.47(-3.36%)
Apr 19, 2021 14.44 14.92 13.72 13.97 61,704 -0.53(-3.66%)
Apr 16, 2021 14.66 14.66 13.90 14.50 93,700 +0.40(+2.84%)
Apr 15, 2021 14.30 15.00 13.80 14.10 129,998 +0.08(+0.55%)
Apr 14, 2021 13.00 14.50 12.75 14.02 93,377 +0.82(+6.24%)
Apr 13, 2021 13.95 14.00 13.00 13.20 62,125 -0.80(-5.71%)
Apr 12, 2021 14.79 17.93 13.75 14.00 239,960 +0.02(+0.14%)
Apr 09, 2021 14.42 14.48 13.63 13.98 25,900 -0.02(-0.14%)
Apr 08, 2021 15.11 15.12 13.51 14.00 77,830 -0.80(-5.41%)
Apr 07, 2021 14.56 15.18 14.23 14.80 20,235 +0.18(+1.23%)
Apr 06, 2021 15.66 15.88 13.74 14.62 173,564 -1.18(-7.47%)
Apr 05, 2021 15.40 16.19 15.40 15.80 89,606 +0.40(+2.60%)
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.