Skip to main content

Gain Therapeutics Inc (NQ: GANX )

1.280 -0.040 (-3.03%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2024 1.310 1.360 1.260 1.280 455,473 -0.04(-3.03%)
Jun 17, 2024 1.280 1.380 1.270 1.320 1,024,356 +0.08(+6.45%)
Jun 14, 2024 1.460 1.460 1.230 1.240 3,085,062 -0.65(-34.39%)
Jun 13, 2024 2.140 2.176 1.800 1.890 522,797 -0.22(-10.43%)
Jun 12, 2024 2.430 2.430 2.070 2.110 339,103 -0.32(-13.17%)
Jun 11, 2024 2.080 2.440 2.070 2.430 137,833 +0.34(+16.27%)
Jun 10, 2024 2.200 2.570 2.030 2.090 213,889 -0.11(-5.00%)
Jun 07, 2024 2.280 2.468 2.160 2.200 102,867 -0.14(-5.98%)
Jun 06, 2024 2.460 2.500 2.287 2.340 194,094 -0.16(-6.40%)
Jun 05, 2024 2.470 2.590 2.450 2.500 130,138 +0.05(+2.04%)
Jun 04, 2024 2.470 2.554 2.351 2.450 77,459 -0.02(-0.81%)
Jun 03, 2024 2.580 2.700 2.350 2.470 262,916 -0.08(-3.14%)
May 31, 2024 2.610 2.670 2.480 2.550 192,223 +0.04(+1.59%)
May 30, 2024 2.610 2.869 2.460 2.510 441,945 +0.13(+5.46%)
May 29, 2024 2.360 2.489 2.360 2.380 71,773 -0.03(-1.24%)
May 28, 2024 2.450 2.598 2.350 2.410 52,079 -0.01(-0.41%)
May 24, 2024 2.430 2.571 2.410 2.420 43,303 -0.03(-1.22%)
May 23, 2024 2.410 2.590 2.385 2.450 80,455 +0.02(+0.82%)
May 22, 2024 2.460 2.490 2.370 2.430 83,078 -0.07(-2.80%)
May 21, 2024 2.630 2.750 2.440 2.500 43,457 -0.01(-0.40%)
May 20, 2024 2.620 2.760 2.410 2.510 79,604 -0.12(-4.56%)
May 17, 2024 2.680 2.800 2.530 2.630 59,339 -0.06(-2.23%)
May 16, 2024 2.620 2.830 2.580 2.690 128,638 +0.07(+2.67%)
May 15, 2024 2.450 2.650 2.400 2.620 151,346 +0.28(+11.97%)
May 14, 2024 2.570 2.580 2.340 2.340 240,365 -0.08(-3.31%)
May 13, 2024 2.590 2.590 2.360 2.420 54,674 -0.09(-3.59%)
May 10, 2024 2.700 2.700 2.410 2.510 106,802 -0.03(-1.18%)
May 09, 2024 2.650 2.973 2.480 2.540 239,414 -0.14(-5.22%)
May 08, 2024 2.860 2.980 2.650 2.680 202,493 -0.22(-7.59%)
May 07, 2024 2.900 3.140 2.780 2.900 164,577 +0.05(+1.75%)
May 06, 2024 2.990 3.025 2.820 2.850 131,742 -0.11(-3.72%)
May 03, 2024 3.000 3.020 2.870 2.960 96,022 +0.03(+1.02%)
May 02, 2024 3.010 3.059 2.870 2.930 121,739 -0.04(-1.35%)
May 01, 2024 2.970 3.060 2.911 2.970 57,799 +0.04(+1.37%)
Apr 30, 2024 2.970 3.000 2.880 2.930 34,758 -0.07(-2.33%)
Apr 29, 2024 3.010 3.030 2.890 3.000 38,570 -0.03(-0.99%)
Apr 26, 2024 3.090 3.180 2.887 3.030 179,297 -0.04(-1.30%)
Apr 25, 2024 3.100 3.200 2.950 3.070 142,421 -0.12(-3.76%)
Apr 24, 2024 3.540 3.650 3.120 3.190 146,812 -0.20(-5.90%)
Apr 23, 2024 3.130 3.390 3.070 3.390 66,419 +0.22(+6.94%)
Apr 22, 2024 3.270 3.430 3.120 3.170 53,675 -0.01(-0.31%)
Apr 19, 2024 3.110 3.260 3.000 3.180 71,353 +0.03(+0.95%)
Apr 18, 2024 3.190 3.320 3.100 3.150 78,261 -0.03(-0.94%)
Apr 17, 2024 3.160 3.271 3.100 3.180 80,646 +0.02(+0.63%)
Apr 16, 2024 3.100 3.190 2.925 3.160 111,460 +0.07(+2.27%)
Apr 15, 2024 3.100 3.230 3.020 3.090 81,897 -0.06(-1.90%)
Apr 12, 2024 3.260 3.323 3.010 3.150 124,939 -0.21(-6.25%)
Apr 11, 2024 3.340 3.405 3.250 3.360 47,378 +0.02(+0.60%)
Apr 10, 2024 3.310 3.390 3.100 3.340 79,671 -0.04(-1.18%)
Apr 09, 2024 3.410 3.530 3.300 3.380 63,783 -0.05(-1.46%)
Apr 08, 2024 3.570 3.638 3.310 3.430 76,270 -0.13(-3.65%)
Apr 05, 2024 3.570 3.720 3.490 3.560 105,241 -0.02(-0.56%)
Apr 04, 2024 4.040 4.040 3.450 3.580 177,370 -0.41(-10.28%)
Apr 03, 2024 3.820 4.040 3.740 3.990 58,129 +0.10(+2.57%)
Apr 02, 2024 4.000 4.000 3.820 3.890 92,070 +0.06(+1.57%)
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.