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 (%)
Jul 29, 2022 4.100 4.274 3.970 3.980 94,500 -0.14(-3.40%)
Jul 28, 2022 4.090 4.190 4.000 4.120 45,204 -0.02(-0.48%)
Jul 27, 2022 4.000 4.180 3.960 4.140 39,360 +0.17(+4.28%)
Jul 26, 2022 4.000 4.090 3.960 3.970 24,236 -0.09(-2.22%)
Jul 25, 2022 4.130 4.260 4.000 4.060 60,434 -0.14(-3.33%)
Jul 22, 2022 4.095 4.240 4.032 4.200 59,582 +0.06(+1.45%)
Jul 21, 2022 4.030 4.200 4.010 4.140 38,659 +0.16(+4.02%)
Jul 20, 2022 3.870 4.010 3.870 3.980 21,063 +0.14(+3.65%)
Jul 19, 2022 3.895 3.990 3.777 3.840 28,686 -0.05(-1.29%)
Jul 18, 2022 3.980 4.123 3.870 3.890 56,425 -0.12(-2.99%)
Jul 15, 2022 4.010 4.043 3.790 4.010 43,287 +0.11(+2.82%)
Jul 14, 2022 3.770 4.050 3.770 3.900 237,025 +0.01(+0.26%)
Jul 13, 2022 3.600 3.950 3.555 3.890 47,326 +0.28(+7.76%)
Jul 12, 2022 3.760 3.810 3.600 3.610 22,170 -0.03(-0.82%)
Jul 11, 2022 3.800 3.880 3.620 3.640 17,628 -0.15(-4.08%)
Jul 08, 2022 3.840 3.850 3.720 3.795 11,418 -0.04(-1.17%)
Jul 07, 2022 3.730 3.926 3.690 3.840 18,059 +0.19(+5.21%)
Jul 06, 2022 3.650 3.790 3.600 3.650 13,488 -0.06(-1.62%)
Jul 05, 2022 3.380 3.790 3.360 3.710 42,034 +0.24(+6.92%)
Jul 01, 2022 3.510 3.790 3.460 3.470 48,730 -0.13(-3.61%)
Jun 30, 2022 3.560 3.673 3.530 3.600 13,756 +0.01(+0.28%)
Jun 29, 2022 3.840 3.890 3.590 3.590 23,938 -0.24(-6.27%)
Jun 28, 2022 4.200 4.200 3.810 3.830 37,423 -0.37(-8.81%)
Jun 27, 2022 3.900 4.240 3.852 4.200 69,772 +0.28(+7.14%)
Jun 24, 2022 3.900 3.980 3.760 3.920 76,278 +0.04(+1.03%)
Jun 23, 2022 3.660 3.930 3.660 3.880 57,764 +0.22(+6.01%)
Jun 22, 2022 3.770 3.870 3.555 3.660 45,596 -0.12(-3.17%)
Jun 21, 2022 3.728 3.960 3.610 3.780 163,985 +0.14(+3.85%)
Jun 17, 2022 3.320 3.720 3.260 3.640 119,479 +0.34(+10.30%)
Jun 16, 2022 3.290 3.320 3.140 3.300 62,076 +0.07(+2.17%)
Jun 15, 2022 3.270 3.320 3.080 3.230 45,669 -0.06(-1.82%)
Jun 14, 2022 3.270 3.350 3.200 3.290 22,681 +0.04(+1.23%)
Jun 13, 2022 3.480 3.485 3.200 3.250 71,458 -0.36(-9.97%)
Jun 10, 2022 3.800 3.800 3.560 3.610 92,220 -0.16(-4.24%)
Jun 09, 2022 3.730 3.840 3.610 3.770 102,026 +0.05(+1.34%)
Jun 08, 2022 3.280 3.737 3.250 3.720 124,386 +0.43(+13.07%)
Jun 07, 2022 3.340 3.350 3.240 3.290 26,508 -0.09(-2.66%)
Jun 06, 2022 3.540 3.540 3.295 3.380 87,360 -0.12(-3.43%)
Jun 03, 2022 2.880 3.500 2.880 3.500 129,855 +0.53(+17.85%)
Jun 02, 2022 2.760 2.970 2.670 2.970 99,487 +0.12(+4.21%)
Jun 01, 2022 2.925 2.940 2.750 2.850 35,264 -0.13(-4.36%)
May 31, 2022 2.940 2.985 2.860 2.980 35,535 +0.09(+3.11%)
May 27, 2022 2.710 2.940 2.710 2.890 91,749 +0.17(+6.25%)
May 26, 2022 2.610 2.790 2.600 2.720 69,281 +0.07(+2.64%)
May 25, 2022 2.520 2.730 2.400 2.650 70,605 +0.09(+3.52%)
May 24, 2022 2.830 2.930 2.330 2.560 157,763 -0.25(-8.90%)
May 23, 2022 2.700 2.832 2.640 2.810 49,864 +0.05(+1.81%)
May 20, 2022 2.750 3.120 2.701 2.760 251,498 +0.06(+2.22%)
May 19, 2022 2.710 2.740 2.582 2.700 65,726 +0.04(+1.50%)
May 18, 2022 2.690 2.750 2.615 2.660 22,952 -0.03(-1.12%)
May 17, 2022 2.750 2.750 2.600 2.690 73,796 +0.00(+0.00%)
May 16, 2022 2.690 2.710 2.625 2.690 50,221 +0.02(+0.75%)
May 13, 2022 2.740 2.840 2.660 2.670 39,185 -0.02(-0.74%)
May 12, 2022 2.690 2.760 2.530 2.690 107,671 -0.08(-2.89%)
May 11, 2022 3.200 3.500 2.690 2.770 188,003 -0.42(-13.17%)
May 10, 2022 3.250 3.440 3.040 3.190 94,537 +0.08(+2.57%)
May 09, 2022 3.200 3.265 3.020 3.110 157,325 -0.32(-9.33%)
May 06, 2022 3.400 3.550 3.143 3.430 788,095 -0.44(-11.37%)
May 05, 2022 3.900 3.970 3.810 3.870 27,666 -0.10(-2.52%)
May 04, 2022 3.910 4.020 3.720 3.970 103,755 +0.18(+4.75%)
May 03, 2022 3.400 3.830 3.380 3.790 111,206 +0.40(+11.80%)
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.