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

Gain Therapeutics Inc (NQ: GANX )

3.150 -0.030 (-0.94%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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 (%)
Sep 29, 2023 3.360 3.360 3.100 3.280 22,352 +0.09(+2.82%)
Sep 28, 2023 3.230 3.320 3.030 3.190 33,834 -0.02(-0.62%)
Sep 27, 2023 3.225 3.325 3.180 3.210 17,774 +0.01(+0.31%)
Sep 26, 2023 3.250 3.250 3.120 3.200 18,210 -0.01(-0.31%)
Sep 25, 2023 3.360 3.290 3.180 3.210 70,772 -0.13(-3.89%)
Sep 22, 2023 3.230 3.340 3.230 3.340 32,118 +0.11(+3.41%)
Sep 21, 2023 3.370 3.390 3.225 3.230 61,722 -0.17(-5.00%)
Sep 20, 2023 3.470 3.470 3.312 3.400 14,720 -0.07(-2.02%)
Sep 19, 2023 3.540 3.540 3.430 3.470 19,060 -0.07(-1.98%)
Sep 18, 2023 3.610 3.650 3.382 3.540 22,838 -0.16(-4.32%)
Sep 15, 2023 3.610 3.740 3.360 3.700 63,624 +0.02(+0.54%)
Sep 14, 2023 3.530 3.733 3.370 3.680 23,292 +0.16(+4.55%)
Sep 13, 2023 3.620 3.760 3.516 3.520 22,832 -0.12(-3.30%)
Sep 12, 2023 3.820 3.934 3.630 3.640 30,656 -0.02(-0.55%)
Sep 11, 2023 3.560 3.820 3.560 3.660 65,226 +0.09(+2.52%)
Sep 08, 2023 3.640 3.640 3.400 3.570 25,658 -0.08(-2.19%)
Sep 07, 2023 3.200 3.650 3.200 3.650 48,517 +0.38(+11.62%)
Sep 06, 2023 3.380 3.380 3.200 3.270 24,117 -0.06(-1.80%)
Sep 05, 2023 3.330 3.410 3.200 3.330 20,777 -0.02(-0.60%)
Sep 01, 2023 3.500 3.500 3.310 3.350 10,538 +0.04(+1.21%)
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%)
Aug 01, 2023 3.850 3.980 3.850 3.980 55,228 +0.01(+0.25%)
Jul 31, 2023 3.860 4.080 3.860 3.970 43,509 +0.08(+2.06%)
Jul 28, 2023 3.780 3.911 3.650 3.890 130,205 +0.08(+2.10%)
Jul 27, 2023 3.900 4.000 3.810 3.810 108,240 -0.17(-4.39%)
Jul 26, 2023 4.000 4.010 3.940 3.985 35,073 -0.04(-0.99%)
Jul 25, 2023 4.150 4.231 4.000 4.025 44,136 -0.12(-3.01%)
Jul 24, 2023 4.300 4.300 4.010 4.150 48,605 -0.15(-3.49%)
Jul 21, 2023 4.370 4.490 4.300 4.300 19,908 -0.10(-2.27%)
Jul 20, 2023 4.390 4.481 4.350 4.400 32,538 +0.00(+0.00%)
Jul 19, 2023 4.530 4.530 4.400 4.400 25,935 -0.07(-1.57%)
Jul 18, 2023 4.510 4.640 4.410 4.470 16,397 -0.02(-0.45%)
Jul 17, 2023 4.420 4.560 4.380 4.490 41,541 +0.05(+1.13%)
Jul 14, 2023 4.480 4.671 4.400 4.440 29,462 -0.06(-1.33%)
Jul 13, 2023 4.500 4.770 4.460 4.500 37,079 +0.04(+0.90%)
Jul 12, 2023 4.640 4.690 4.450 4.460 50,450 -0.22(-4.70%)
Jul 11, 2023 4.630 4.780 4.510 4.680 24,840 +0.05(+1.08%)
Jul 10, 2023 4.620 4.710 4.620 4.630 19,078 -0.02(-0.43%)
Jul 07, 2023 4.410 4.710 4.410 4.650 14,595 +0.21(+4.73%)
Jul 06, 2023 4.520 4.660 4.440 4.440 9,040 -0.21(-4.52%)
Jul 05, 2023 4.620 4.690 4.560 4.650 17,088 +0.09(+1.97%)
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.