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 30, 2022 2.990 3.160 2.940 3.130 71,772 +0.08(+2.62%)
Dec 29, 2022 2.900 3.050 2.800 3.050 125,470 +0.16(+5.54%)
Dec 28, 2022 2.940 2.991 2.808 2.890 50,328 -0.11(-3.51%)
Dec 27, 2022 3.170 3.170 2.933 2.995 65,573 -0.15(-4.92%)
Dec 23, 2022 2.920 3.150 2.890 3.150 46,136 +0.20(+6.78%)
Dec 22, 2022 3.000 3.058 2.950 2.950 28,745 +0.00(+0.00%)
Dec 21, 2022 3.000 3.150 2.950 2.950 32,842 -0.05(-1.67%)
Dec 20, 2022 2.890 3.080 2.890 3.000 34,355 +0.03(+1.01%)
Dec 19, 2022 2.980 3.010 2.874 2.970 90,021 -0.01(-0.34%)
Dec 16, 2022 2.970 3.000 2.900 2.980 28,390 -0.02(-0.67%)
Dec 15, 2022 2.975 3.018 2.910 3.000 79,468 -0.01(-0.33%)
Dec 14, 2022 3.000 3.060 2.960 3.010 79,210 -0.04(-1.31%)
Dec 13, 2022 3.050 3.090 2.960 3.050 48,533 +0.00(+0.00%)
Dec 12, 2022 3.150 3.150 3.000 3.050 24,942 -0.07(-2.24%)
Dec 09, 2022 3.260 3.273 3.100 3.120 41,979 -0.09(-2.80%)
Dec 08, 2022 3.250 3.279 3.180 3.210 27,087 -0.06(-1.83%)
Dec 07, 2022 3.265 3.290 3.218 3.270 20,443 +0.00(+0.00%)
Dec 06, 2022 3.290 3.290 3.176 3.270 16,800 -0.02(-0.61%)
Dec 05, 2022 3.250 3.400 3.230 3.290 81,339 +0.05(+1.54%)
Dec 02, 2022 3.040 3.250 3.010 3.240 45,689 +0.18(+5.88%)
Dec 01, 2022 3.045 3.080 3.026 3.060 9,214 +0.02(+0.66%)
Nov 30, 2022 3.035 3.095 3.010 3.040 7,077 +0.02(+0.66%)
Nov 29, 2022 3.060 3.100 3.000 3.020 9,307 -0.03(-0.98%)
Nov 28, 2022 3.100 3.100 3.000 3.050 17,012 -0.05(-1.61%)
Nov 25, 2022 3.080 3.100 3.060 3.100 6,730 +0.01(+0.32%)
Nov 23, 2022 3.080 3.100 3.010 3.090 18,701 +0.01(+0.32%)
Nov 22, 2022 3.050 3.100 3.000 3.080 26,044 +0.05(+1.65%)
Nov 21, 2022 2.980 3.080 2.970 3.030 16,498 -0.05(-1.77%)
Nov 18, 2022 3.180 3.200 3.031 3.084 27,184 -0.09(-2.70%)
Nov 17, 2022 3.270 3.280 3.080 3.170 11,463 +0.03(+0.96%)
Nov 16, 2022 3.100 3.150 3.030 3.140 17,683 +0.02(+0.64%)
Nov 15, 2022 3.150 3.150 3.070 3.120 5,776 +0.02(+0.65%)
Nov 14, 2022 3.250 3.250 3.078 3.100 17,566 -0.11(-3.43%)
Nov 11, 2022 3.260 3.310 3.178 3.210 37,889 +0.04(+1.26%)
Nov 10, 2022 3.040 3.200 3.020 3.170 19,973 +0.10(+3.26%)
Nov 09, 2022 3.040 3.139 2.978 3.070 17,822 -0.02(-0.49%)
Nov 08, 2022 3.000 3.225 2.960 3.085 32,134 +0.11(+3.87%)
Nov 07, 2022 3.013 3.034 2.960 2.970 9,369 -0.08(-2.62%)
Nov 04, 2022 3.122 3.166 3.005 3.050 16,613 -0.08(-2.56%)
Nov 03, 2022 3.114 3.230 3.114 3.130 8,925 -0.05(-1.57%)
Nov 02, 2022 3.300 3.300 3.172 3.180 17,332 -0.16(-4.79%)
Nov 01, 2022 3.420 3.440 3.140 3.340 11,190 +0.00(+0.00%)
Oct 31, 2022 3.311 3.360 3.285 3.340 22,717 +0.01(+0.30%)
Oct 28, 2022 3.250 3.345 3.250 3.330 24,112 +0.08(+2.46%)
Oct 27, 2022 3.350 3.350 3.220 3.250 14,090 -0.09(-2.69%)
Oct 26, 2022 3.310 3.400 3.290 3.340 53,291 +0.06(+1.98%)
Oct 25, 2022 3.110 3.310 3.110 3.275 25,404 +0.21(+7.03%)
Oct 24, 2022 3.100 3.100 2.964 3.060 21,932 -0.04(-1.29%)
Oct 21, 2022 3.120 3.120 2.912 3.100 48,130 +0.00(+0.00%)
Oct 20, 2022 3.090 3.180 3.060 3.100 27,969 +0.06(+1.97%)
Oct 19, 2022 3.120 3.210 3.040 3.040 22,386 -0.11(-3.49%)
Oct 18, 2022 3.160 3.260 3.120 3.150 21,290 -0.03(-0.94%)
Oct 17, 2022 3.170 3.240 3.120 3.180 35,906 +0.03(+0.95%)
Oct 14, 2022 3.190 3.440 3.140 3.150 16,026 -0.03(-0.94%)
Oct 13, 2022 3.060 3.270 3.045 3.180 29,610 -0.01(-0.31%)
Oct 12, 2022 3.210 3.293 2.984 3.190 37,439 -0.02(-0.62%)
Oct 11, 2022 3.360 3.391 3.210 3.210 41,271 -0.08(-2.58%)
Oct 10, 2022 3.240 3.330 3.201 3.295 19,536 +0.04(+1.38%)
Oct 07, 2022 3.130 3.300 3.010 3.250 56,476 +0.13(+4.17%)
Oct 06, 2022 3.230 3.360 3.000 3.120 50,857 +0.00(+0.00%)
Oct 05, 2022 3.060 3.172 3.020 3.120 73,548 +0.01(+0.32%)
Oct 04, 2022 3.300 3.440 3.070 3.110 59,142 -0.24(-7.16%)
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.