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

Gain Therapeutics Inc (NQ: GANX )

2.970 +0.040 (+1.37%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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 (%)
Mar 28, 2024 3.690 3.950 3.680 3.770 102,217 +0.04(+1.07%)
Mar 27, 2024 3.840 3.895 3.600 3.730 114,019 -0.07(-1.84%)
Mar 26, 2024 3.650 3.958 3.570 3.800 145,671 +0.15(+4.11%)
Mar 25, 2024 4.100 4.100 3.550 3.650 210,378 -0.41(-10.10%)
Mar 22, 2024 4.370 4.445 3.800 4.060 246,921 -0.31(-7.09%)
Mar 21, 2024 4.280 4.630 4.210 4.370 214,889 +0.11(+2.58%)
Mar 20, 2024 4.280 4.350 4.090 4.260 78,321 +0.01(+0.24%)
Mar 19, 2024 4.380 4.380 4.200 4.250 46,412 -0.11(-2.52%)
Mar 18, 2024 4.320 4.500 4.250 4.360 70,799 +0.07(+1.63%)
Mar 15, 2024 4.340 4.432 4.215 4.290 183,567 +0.01(+0.23%)
Mar 14, 2024 4.480 4.480 4.200 4.280 145,820 -0.26(-5.73%)
Mar 13, 2024 4.650 4.650 4.385 4.540 58,829 -0.02(-0.44%)
Mar 12, 2024 4.700 4.740 4.390 4.560 104,016 -0.11(-2.36%)
Mar 11, 2024 4.700 4.740 4.650 4.670 26,441 -0.06(-1.27%)
Mar 08, 2024 4.660 4.800 4.640 4.730 44,774 +0.13(+2.83%)
Mar 07, 2024 4.680 4.750 4.580 4.600 76,807 -0.11(-2.34%)
Mar 06, 2024 4.640 4.776 4.600 4.710 69,979 +0.05(+1.07%)
Mar 05, 2024 4.500 4.800 4.172 4.660 696,714 -0.06(-1.27%)
Mar 04, 2024 4.740 5.190 4.700 4.720 348,176 +0.04(+0.85%)
Mar 01, 2024 4.640 4.700 4.520 4.680 103,245 +0.19(+4.23%)
Feb 29, 2024 4.530 4.620 4.440 4.490 62,893 +0.03(+0.67%)
Feb 28, 2024 4.640 4.800 4.460 4.460 71,139 -0.17(-3.67%)
Feb 27, 2024 4.570 4.695 4.400 4.630 104,684 +0.13(+2.89%)
Feb 26, 2024 4.520 4.750 4.418 4.500 65,845 -0.05(-1.10%)
Feb 23, 2024 4.390 4.640 4.360 4.550 61,314 +0.11(+2.48%)
Feb 22, 2024 4.380 4.500 4.098 4.440 196,142 +0.02(+0.45%)
Feb 21, 2024 4.670 4.750 4.390 4.420 128,219 -0.25(-5.35%)
Feb 20, 2024 4.780 4.890 4.661 4.670 80,162 -0.15(-3.11%)
Feb 16, 2024 4.780 4.923 4.620 4.820 98,042 +0.02(+0.42%)
Feb 15, 2024 4.810 4.910 4.650 4.800 102,747 +0.07(+1.48%)
Feb 14, 2024 4.510 4.750 4.510 4.730 141,241 +0.22(+4.88%)
Feb 13, 2024 4.760 4.840 4.500 4.510 148,802 -0.27(-5.65%)
Feb 12, 2024 5.160 5.300 4.760 4.780 232,120 -0.26(-5.16%)
Feb 09, 2024 4.960 5.300 4.910 5.040 586,502 +0.20(+4.13%)
Feb 08, 2024 4.890 5.190 4.610 4.840 575,698 +0.09(+1.89%)
Feb 07, 2024 4.570 5.330 4.390 4.750 1,451,537 +0.28(+6.26%)
Feb 06, 2024 4.370 4.700 4.260 4.470 230,236 +0.08(+1.82%)
Feb 05, 2024 3.980 4.500 3.833 4.390 286,440 +0.45(+11.42%)
Feb 02, 2024 3.770 3.970 3.630 3.940 70,889 +0.17(+4.51%)
Feb 01, 2024 3.910 3.945 3.700 3.770 57,111 -0.10(-2.58%)
Jan 31, 2024 3.960 3.990 3.800 3.870 102,568 +0.00(+0.00%)
Jan 30, 2024 3.990 4.020 3.710 3.870 149,744 -0.12(-3.01%)
Jan 29, 2024 3.760 4.080 3.760 3.990 233,721 +0.24(+6.40%)
Jan 26, 2024 3.540 3.898 3.540 3.750 110,492 +0.21(+5.78%)
Jan 25, 2024 3.310 3.550 3.250 3.545 92,066 +0.27(+8.41%)
Jan 24, 2024 3.410 3.420 3.210 3.270 83,449 -0.08(-2.39%)
Jan 23, 2024 3.360 3.510 3.300 3.350 25,020 -0.07(-2.05%)
Jan 22, 2024 3.350 3.440 3.190 3.420 88,036 +0.09(+2.70%)
Jan 19, 2024 3.380 3.440 3.180 3.330 49,685 -0.03(-0.89%)
Jan 18, 2024 3.250 3.490 3.250 3.360 42,704 +0.15(+4.51%)
Jan 17, 2024 3.580 3.640 3.170 3.215 87,197 -0.44(-11.92%)
Jan 16, 2024 3.590 3.780 3.500 3.650 115,111 +0.16(+4.58%)
Jan 12, 2024 3.360 3.640 3.360 3.490 43,041 +0.09(+2.65%)
Jan 11, 2024 3.460 3.623 3.298 3.400 91,888 -0.09(-2.58%)
Jan 10, 2024 3.740 3.742 3.240 3.490 161,946 -0.24(-6.43%)
Jan 09, 2024 3.880 3.900 3.580 3.730 117,558 -0.19(-4.85%)
Jan 08, 2024 3.810 3.961 3.560 3.920 260,713 +0.17(+4.53%)
Jan 05, 2024 3.620 3.750 3.550 3.750 115,538 +0.11(+3.02%)
Jan 04, 2024 3.760 3.760 3.530 3.640 142,833 +0.11(+3.12%)
Jan 03, 2024 3.730 3.732 3.300 3.530 215,638 -0.10(-2.62%)
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.