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

Gain Therapeutics Inc (NQ: GANX )

2.960 +0.030 (+1.02%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Nov 30, 2022 3.035 3.095 3.010 3.040 7,077 +0.02(+0.66%)
Nov 29, 2022 3.060 3.100 3.000 3.020 9,307 -0.03(-0.98%)
Nov 28, 2022 3.100 3.100 3.000 3.050 17,012 -0.05(-1.61%)
Nov 25, 2022 3.080 3.100 3.060 3.100 6,730 +0.01(+0.32%)
Nov 23, 2022 3.080 3.100 3.010 3.090 18,701 +0.01(+0.32%)
Nov 22, 2022 3.050 3.100 3.000 3.080 26,044 +0.05(+1.65%)
Nov 21, 2022 2.980 3.080 2.970 3.030 16,498 -0.05(-1.77%)
Nov 18, 2022 3.180 3.200 3.031 3.084 27,184 -0.09(-2.70%)
Nov 17, 2022 3.270 3.280 3.080 3.170 11,463 +0.03(+0.96%)
Nov 16, 2022 3.100 3.150 3.030 3.140 17,683 +0.02(+0.64%)
Nov 15, 2022 3.150 3.150 3.070 3.120 5,776 +0.02(+0.65%)
Nov 14, 2022 3.250 3.250 3.078 3.100 17,566 -0.11(-3.43%)
Nov 11, 2022 3.260 3.310 3.178 3.210 37,889 +0.04(+1.26%)
Nov 10, 2022 3.040 3.200 3.020 3.170 19,973 +0.10(+3.26%)
Nov 09, 2022 3.040 3.139 2.978 3.070 17,822 -0.02(-0.49%)
Nov 08, 2022 3.000 3.225 2.960 3.085 32,134 +0.11(+3.87%)
Nov 07, 2022 3.013 3.034 2.960 2.970 9,369 -0.08(-2.62%)
Nov 04, 2022 3.122 3.166 3.005 3.050 16,613 -0.08(-2.56%)
Nov 03, 2022 3.114 3.230 3.114 3.130 8,925 -0.05(-1.57%)
Nov 02, 2022 3.300 3.300 3.172 3.180 17,332 -0.16(-4.79%)
Nov 01, 2022 3.420 3.440 3.140 3.340 11,190 +0.00(+0.00%)
Oct 31, 2022 3.311 3.360 3.285 3.340 22,717 +0.01(+0.30%)
Oct 28, 2022 3.250 3.345 3.250 3.330 24,112 +0.08(+2.46%)
Oct 27, 2022 3.350 3.350 3.220 3.250 14,090 -0.09(-2.69%)
Oct 26, 2022 3.310 3.400 3.290 3.340 53,291 +0.06(+1.98%)
Oct 25, 2022 3.110 3.310 3.110 3.275 25,404 +0.21(+7.03%)
Oct 24, 2022 3.100 3.100 2.964 3.060 21,932 -0.04(-1.29%)
Oct 21, 2022 3.120 3.120 2.912 3.100 48,130 +0.00(+0.00%)
Oct 20, 2022 3.090 3.180 3.060 3.100 27,969 +0.06(+1.97%)
Oct 19, 2022 3.120 3.210 3.040 3.040 22,386 -0.11(-3.49%)
Oct 18, 2022 3.160 3.260 3.120 3.150 21,290 -0.03(-0.94%)
Oct 17, 2022 3.170 3.240 3.120 3.180 35,906 +0.03(+0.95%)
Oct 14, 2022 3.190 3.440 3.140 3.150 16,026 -0.03(-0.94%)
Oct 13, 2022 3.060 3.270 3.045 3.180 29,610 -0.01(-0.31%)
Oct 12, 2022 3.210 3.293 2.984 3.190 37,439 -0.02(-0.62%)
Oct 11, 2022 3.360 3.391 3.210 3.210 41,271 -0.08(-2.58%)
Oct 10, 2022 3.240 3.330 3.201 3.295 19,536 +0.04(+1.38%)
Oct 07, 2022 3.130 3.300 3.010 3.250 56,476 +0.13(+4.17%)
Oct 06, 2022 3.230 3.360 3.000 3.120 50,857 +0.00(+0.00%)
Oct 05, 2022 3.060 3.172 3.020 3.120 73,548 +0.01(+0.32%)
Oct 04, 2022 3.300 3.440 3.070 3.110 59,142 -0.24(-7.16%)
Oct 03, 2022 3.210 3.465 3.180 3.350 31,933 +0.09(+2.76%)
Sep 30, 2022 3.180 3.450 3.180 3.260 19,513 +0.09(+2.84%)
Sep 29, 2022 3.350 3.480 3.130 3.170 11,420 -0.18(-5.37%)
Sep 28, 2022 3.350 3.420 3.310 3.350 18,456 +0.10(+3.08%)
Sep 27, 2022 3.335 3.450 3.160 3.250 11,084 -0.03(-0.91%)
Sep 26, 2022 3.250 3.476 3.180 3.280 28,117 -0.05(-1.50%)
Sep 23, 2022 3.210 3.520 3.120 3.330 31,205 +0.06(+1.83%)
Sep 22, 2022 3.330 3.410 3.160 3.270 25,485 +0.02(+0.62%)
Sep 21, 2022 3.550 3.550 3.210 3.250 43,424 -0.25(-7.14%)
Sep 20, 2022 3.410 3.682 3.410 3.500 18,484 -0.01(-0.28%)
Sep 19, 2022 3.670 3.720 3.350 3.510 86,139 -0.28(-7.39%)
Sep 16, 2022 3.810 3.930 3.680 3.790 121,877 -0.11(-2.82%)
Sep 15, 2022 3.890 3.950 3.870 3.900 17,025 +0.03(+0.78%)
Sep 14, 2022 3.800 3.950 3.800 3.870 35,870 +0.06(+1.57%)
Sep 13, 2022 3.837 3.983 3.800 3.810 34,591 -0.13(-3.30%)
Sep 12, 2022 3.860 4.030 3.860 3.940 20,386 +0.06(+1.55%)
Sep 09, 2022 4.020 4.020 3.880 3.880 16,116 -0.17(-4.20%)
Sep 08, 2022 3.930 4.050 3.850 4.050 95,179 +0.11(+2.79%)
Sep 07, 2022 3.530 3.970 3.500 3.940 67,873 +0.40(+11.30%)
Sep 06, 2022 3.720 3.730 3.480 3.540 39,881 -0.11(-3.01%)
Sep 02, 2022 3.420 3.650 3.350 3.650 69,204 +0.22(+6.41%)
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.