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

Gain Therapeutics Inc (NQ: GANX )

3.070 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 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 (%)
Apr 28, 2023 4.880 5.170 4.814 5.030 55,254 +0.08(+1.62%)
Apr 27, 2023 5.090 5.150 4.830 4.950 60,984 -0.19(-3.70%)
Apr 26, 2023 4.930 5.270 4.800 5.140 162,488 +0.20(+4.05%)
Apr 25, 2023 4.920 5.020 4.760 4.940 80,345 -0.08(-1.59%)
Apr 24, 2023 5.470 5.550 4.880 5.020 313,677 -0.41(-7.55%)
Apr 21, 2023 5.880 6.190 5.050 5.430 994,034 +0.43(+8.60%)
Apr 20, 2023 4.970 5.080 4.930 5.000 151,563 +0.03(+0.60%)
Apr 19, 2023 4.820 5.080 4.820 4.970 43,987 +0.09(+1.84%)
Apr 18, 2023 4.850 4.950 4.850 4.880 35,055 +0.08(+1.67%)
Apr 17, 2023 4.790 4.979 4.750 4.800 47,463 +0.01(+0.21%)
Apr 14, 2023 4.800 4.883 4.680 4.790 42,425 +0.02(+0.42%)
Apr 13, 2023 4.510 4.990 4.510 4.770 28,447 +0.16(+3.47%)
Apr 12, 2023 4.610 4.690 4.390 4.610 15,479 +0.11(+2.44%)
Apr 11, 2023 4.660 4.810 4.400 4.500 63,655 -0.22(-4.65%)
Apr 10, 2023 4.680 4.800 4.520 4.720 26,205 -0.07(-1.47%)
Apr 06, 2023 4.679 4.890 4.679 4.790 10,932 +0.11(+2.35%)
Apr 05, 2023 4.680 4.790 4.560 4.680 20,896 +0.03(+0.65%)
Apr 04, 2023 4.822 4.822 4.600 4.650 34,630 -0.21(-4.32%)
Apr 03, 2023 4.880 4.960 4.800 4.860 35,073 +0.04(+0.83%)
Mar 31, 2023 4.780 4.845 4.720 4.820 36,678 +0.11(+2.34%)
Mar 30, 2023 4.820 4.850 4.700 4.710 44,897 -0.11(-2.28%)
Mar 29, 2023 4.680 4.850 4.660 4.820 52,581 +0.14(+2.99%)
Mar 28, 2023 4.850 4.850 4.620 4.680 71,239 -0.07(-1.47%)
Mar 27, 2023 4.940 4.940 4.692 4.750 39,676 -0.15(-3.06%)
Mar 24, 2023 4.740 4.900 4.700 4.900 31,369 +0.06(+1.24%)
Mar 23, 2023 5.000 5.070 4.720 4.840 48,786 -0.07(-1.43%)
Mar 22, 2023 5.120 5.180 4.860 4.910 50,122 -0.25(-4.84%)
Mar 21, 2023 4.980 5.250 4.930 5.160 128,043 +0.26(+5.31%)
Mar 20, 2023 4.700 4.980 4.580 4.900 223,844 +0.28(+6.06%)
Mar 17, 2023 4.800 4.950 4.620 4.620 102,112 -0.05(-1.18%)
Mar 16, 2023 4.360 4.800 4.310 4.675 206,275 +0.25(+5.77%)
Mar 15, 2023 4.190 4.500 4.190 4.420 143,563 +0.21(+4.99%)
Mar 14, 2023 4.120 4.390 4.110 4.210 243,653 +0.08(+1.94%)
Mar 13, 2023 3.900 4.200 3.850 4.130 282,131 +0.46(+12.53%)
Mar 10, 2023 3.740 3.900 3.630 3.670 24,542 -0.07(-1.87%)
Mar 09, 2023 3.990 3.990 3.740 3.740 13,324 -0.20(-5.08%)
Mar 08, 2023 3.870 3.940 3.810 3.940 10,330 +0.12(+3.14%)
Mar 07, 2023 3.590 4.094 3.590 3.820 9,532 +0.20(+5.52%)
Mar 06, 2023 3.920 3.920 3.590 3.620 52,481 -0.32(-8.12%)
Mar 03, 2023 3.980 3.980 3.890 3.940 8,087 +0.04(+1.03%)
Mar 02, 2023 3.970 3.990 3.810 3.900 16,622 -0.07(-1.76%)
Mar 01, 2023 4.180 4.180 3.970 3.970 12,807 -0.19(-4.57%)
Feb 28, 2023 4.290 4.290 4.160 4.160 12,025 -0.14(-3.26%)
Feb 27, 2023 4.280 4.300 4.139 4.300 59,879 +0.10(+2.38%)
Feb 24, 2023 4.240 4.280 4.141 4.200 50,703 -0.04(-0.94%)
Feb 23, 2023 4.190 4.266 4.060 4.240 60,482 +0.05(+1.19%)
Feb 22, 2023 4.030 4.220 3.980 4.190 29,580 +0.13(+3.20%)
Feb 21, 2023 4.110 4.110 4.050 4.060 46,402 -0.06(-1.46%)
Feb 17, 2023 4.080 4.230 4.070 4.120 63,080 +0.02(+0.49%)
Feb 16, 2023 3.900 4.100 3.900 4.100 23,166 +0.20(+5.13%)
Feb 15, 2023 4.000 4.000 3.880 3.900 44,994 -0.07(-1.76%)
Feb 14, 2023 4.000 4.090 3.970 3.970 42,581 -0.05(-1.24%)
Feb 13, 2023 4.190 4.230 4.020 4.020 34,749 -0.08(-1.95%)
Feb 10, 2023 3.970 4.100 3.913 4.100 18,741 +0.14(+3.54%)
Feb 09, 2023 4.190 4.190 3.910 3.960 19,259 -0.15(-3.65%)
Feb 08, 2023 4.080 4.200 4.080 4.110 10,486 +0.00(+0.00%)
Feb 07, 2023 4.070 4.180 4.015 4.110 28,565 +0.03(+0.74%)
Feb 06, 2023 4.030 4.080 3.930 4.080 17,880 +0.13(+3.29%)
Feb 03, 2023 3.820 4.030 3.820 3.950 24,769 +0.08(+2.07%)
Feb 02, 2023 4.100 4.140 3.650 3.870 117,872 -0.10(-2.52%)
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.