Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gain Therapeutics Inc (NQ: GANX )

2.510 -0.030 (-1.18%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Jan 31, 2022 3.920 4.000 82,319 +0.07(+1.78%)
Jan 28, 2022 3.770 4.030 3.740 3.930 36,541 +0.22(+5.93%)
Jan 27, 2022 4.300 4.300 3.710 3.710 52,995 -0.45(-10.82%)
Jan 26, 2022 4.360 4.490 4.160 4.160 26,801 -0.17(-3.93%)
Jan 25, 2022 3.900 4.410 3.900 4.330 43,723 +0.29(+7.18%)
Jan 24, 2022 4.200 4.356 3.800 4.040 92,484 -0.33(-7.55%)
Jan 21, 2022 4.560 4.800 4.310 4.370 40,565 -0.19(-4.17%)
Jan 20, 2022 4.620 4.900 4.500 4.560 63,451 -0.08(-1.72%)
Jan 19, 2022 4.700 4.840 4.470 4.640 42,274 -0.03(-0.64%)
Jan 18, 2022 4.700 4.910 4.600 4.670 67,697 -0.01(-0.21%)
Jan 14, 2022 4.680 0 -0.18(-3.70%)
Jan 13, 2022 4.910 4.960 4.810 4.860 26,739 -0.11(-2.21%)
Jan 12, 2022 4.990 5.000 4.800 4.970 64,610 -0.01(-0.20%)
Jan 11, 2022 5.090 5.205 4.952 4.980 76,874 -0.13(-2.54%)
Jan 10, 2022 5.420 5.525 5.110 5.110 60,225 -0.20(-3.77%)
Jan 07, 2022 5.500 5.500 5.310 5.310 32,462 -0.15(-2.75%)
Jan 06, 2022 5.650 5.780 5.380 5.460 62,642 -0.13(-2.33%)
Jan 05, 2022 5.390 6.050 5.350 5.590 159,060 +0.11(+2.01%)
Jan 04, 2022 5.500 5.690 5.400 5.480 27,556 +0.04(+0.74%)
Jan 03, 2022 5.450 5.670 5.420 5.440 27,240 +0.01(+0.18%)
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%)
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.