Skip to main content

Gain Therapeutics Inc (NQ: GANX )

1.200 -0.010 (-0.83%)
Streaming Delayed Price Updated: 9:53 AM EDT, Jul 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 1.210 1.230 1.210 1.210 82,717 -0.01(-0.82%)
Jul 18, 2024 1.250 1.290 1.220 1.220 201,998 -0.05(-3.94%)
Jul 17, 2024 1.300 1.320 1.260 1.270 111,970 -0.03(-2.31%)
Jul 16, 2024 1.260 1.300 1.250 1.300 120,285 +0.05(+4.00%)
Jul 15, 2024 1.330 1.370 1.220 1.250 286,919 -0.13(-9.42%)
Jul 12, 2024 1.370 1.390 1.340 1.380 273,476 +0.02(+1.47%)
Jul 11, 2024 1.210 1.400 1.210 1.360 787,155 +0.16(+13.33%)
Jul 10, 2024 1.190 1.220 1.160 1.200 302,308 +0.02(+1.69%)
Jul 09, 2024 1.160 1.180 1.120 1.180 413,477 +0.06(+5.36%)
Jul 08, 2024 1.170 1.190 1.110 1.120 199,925 -0.08(-6.67%)
Jul 05, 2024 1.190 1.210 1.150 1.200 119,034 +0.04(+3.45%)
Jul 03, 2024 1.190 1.200 1.130 1.160 157,635 -0.04(-2.93%)
Jul 02, 2024 1.200 1.200 1.120 1.195 266,809 +0.07(+6.70%)
Jul 01, 2024 1.260 1.265 1.110 1.120 618,291 -0.16(-12.50%)
Jun 28, 2024 1.200 1.320 1.200 1.280 551,544 +0.03(+2.40%)
Jun 27, 2024 1.290 1.300 1.230 1.250 325,115 -0.02(-1.57%)
Jun 26, 2024 1.270 1.300 1.252 1.270 239,502 -0.03(-2.31%)
Jun 25, 2024 1.290 1.340 1.260 1.300 587,077 +0.01(+0.78%)
Jun 24, 2024 1.300 1.320 1.240 1.290 270,347 +0.00(+0.00%)
Jun 21, 2024 1.310 1.319 1.230 1.290 380,744 -0.01(-0.77%)
Jun 20, 2024 1.280 1.300 1.200 1.300 568,172 +0.02(+1.56%)
Jun 18, 2024 1.310 1.360 1.260 1.280 455,473 -0.04(-3.03%)
Jun 17, 2024 1.280 1.380 1.270 1.320 1,024,356 +0.08(+6.45%)
Jun 14, 2024 1.460 1.460 1.230 1.240 3,085,062 -0.65(-34.39%)
Jun 13, 2024 2.140 2.176 1.800 1.890 522,797 -0.22(-10.43%)
Jun 12, 2024 2.430 2.430 2.070 2.110 339,103 -0.32(-13.17%)
Jun 11, 2024 2.080 2.440 2.070 2.430 137,833 +0.34(+16.27%)
Jun 10, 2024 2.200 2.570 2.030 2.090 213,889 -0.11(-5.00%)
Jun 07, 2024 2.280 2.468 2.160 2.200 102,867 -0.14(-5.98%)
Jun 06, 2024 2.460 2.500 2.287 2.340 194,094 -0.16(-6.40%)
Jun 05, 2024 2.470 2.590 2.450 2.500 130,138 +0.05(+2.04%)
Jun 04, 2024 2.470 2.554 2.351 2.450 77,459 -0.02(-0.81%)
Jun 03, 2024 2.580 2.700 2.350 2.470 262,916 -0.08(-3.14%)
May 31, 2024 2.610 2.670 2.480 2.550 192,223 +0.04(+1.59%)
May 30, 2024 2.610 2.869 2.460 2.510 441,945 +0.13(+5.46%)
May 29, 2024 2.360 2.489 2.360 2.380 71,773 -0.03(-1.24%)
May 28, 2024 2.450 2.598 2.350 2.410 52,079 -0.01(-0.41%)
May 24, 2024 2.430 2.571 2.410 2.420 43,303 -0.03(-1.22%)
May 23, 2024 2.410 2.590 2.385 2.450 80,455 +0.02(+0.82%)
May 22, 2024 2.460 2.490 2.370 2.430 83,078 -0.07(-2.80%)
May 21, 2024 2.630 2.750 2.440 2.500 43,457 -0.01(-0.40%)
May 20, 2024 2.620 2.760 2.410 2.510 79,604 -0.12(-4.56%)
May 17, 2024 2.680 2.800 2.530 2.630 59,339 -0.06(-2.23%)
May 16, 2024 2.620 2.830 2.580 2.690 128,638 +0.07(+2.67%)
May 15, 2024 2.450 2.650 2.400 2.620 151,346 +0.28(+11.97%)
May 14, 2024 2.570 2.580 2.340 2.340 240,365 -0.08(-3.31%)
May 13, 2024 2.590 2.590 2.360 2.420 54,674 -0.09(-3.59%)
May 10, 2024 2.700 2.700 2.410 2.510 106,802 -0.03(-1.18%)
May 09, 2024 2.650 2.973 2.480 2.540 239,414 -0.14(-5.22%)
May 08, 2024 2.860 2.980 2.650 2.680 202,493 -0.22(-7.59%)
May 07, 2024 2.900 3.140 2.780 2.900 164,577 +0.05(+1.75%)
May 06, 2024 2.990 3.025 2.820 2.850 131,742 -0.11(-3.72%)
May 03, 2024 3.000 3.020 2.870 2.960 96,022 +0.03(+1.02%)
May 02, 2024 3.010 3.059 2.870 2.930 121,739 -0.04(-1.35%)
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.