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

Gain Therapeutics Inc (NQ: GANX )

2.930 -0.070 (-2.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 (%)
Aug 31, 2023 3.480 3.500 3.310 3.310 34,110 -0.13(-3.78%)
Aug 30, 2023 3.420 3.510 3.350 3.440 17,690 +0.08(+2.38%)
Aug 29, 2023 3.550 3.550 3.300 3.360 13,667 -0.09(-2.61%)
Aug 28, 2023 3.510 3.740 3.430 3.450 35,937 -0.07(-1.99%)
Aug 25, 2023 3.550 3.688 3.510 3.520 17,926 -0.07(-1.95%)
Aug 24, 2023 3.685 3.720 3.500 3.590 5,640 -0.13(-3.49%)
Aug 23, 2023 3.700 3.740 3.540 3.720 22,896 +0.21(+5.98%)
Aug 22, 2023 3.550 3.666 3.510 3.510 25,375 -0.07(-1.96%)
Aug 21, 2023 3.650 3.651 3.450 3.580 45,192 -0.05(-1.38%)
Aug 18, 2023 3.620 3.730 3.580 3.630 15,008 -0.09(-2.42%)
Aug 17, 2023 3.600 3.740 3.521 3.720 9,698 +0.16(+4.49%)
Aug 16, 2023 3.614 3.614 3.530 3.560 16,152 -0.06(-1.52%)
Aug 15, 2023 3.730 3.730 3.530 3.615 18,780 -0.12(-3.34%)
Aug 14, 2023 3.570 3.750 3.490 3.740 26,566 +0.22(+6.25%)
Aug 11, 2023 3.620 3.620 3.490 3.520 21,613 -0.03(-0.85%)
Aug 10, 2023 3.530 3.730 3.512 3.550 33,995 -0.20(-5.33%)
Aug 09, 2023 3.718 3.790 3.710 3.750 13,467 +0.02(+0.54%)
Aug 08, 2023 3.810 3.850 3.710 3.730 8,845 -0.08(-2.10%)
Aug 07, 2023 3.820 3.850 3.590 3.810 57,826 -0.02(-0.52%)
Aug 04, 2023 3.800 3.940 3.724 3.830 42,550 -0.01(-0.26%)
Aug 03, 2023 3.820 3.940 3.600 3.840 61,986 +0.06(+1.59%)
Aug 02, 2023 3.875 3.885 3.780 3.780 32,119 -0.20(-5.03%)
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.