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

Gain Therapeutics Inc (NQ: GANX )

2.490 -0.020 (-0.80%)
Streaming Delayed Price Updated: 2:19 PM EDT, May 21, 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 (%)
Aug 31, 2022 3.335 3.559 3.250 3.450 41,251 +0.06(+1.77%)
Aug 30, 2022 3.460 3.590 3.250 3.390 36,225 -0.20(-5.57%)
Aug 29, 2022 3.600 3.680 3.400 3.590 19,157 -0.01(-0.28%)
Aug 26, 2022 3.509 3.738 3.509 3.600 28,200 +0.08(+2.27%)
Aug 25, 2022 3.530 3.740 3.480 3.520 41,665 +0.08(+2.33%)
Aug 24, 2022 3.469 3.550 3.335 3.440 46,664 +0.03(+0.89%)
Aug 23, 2022 3.460 3.580 3.260 3.410 45,399 +0.16(+4.92%)
Aug 22, 2022 3.560 3.920 3.250 3.250 102,438 -0.41(-11.20%)
Aug 19, 2022 3.800 3.840 3.530 3.660 96,165 -0.16(-4.19%)
Aug 18, 2022 4.020 4.020 3.810 3.820 27,655 -0.13(-3.29%)
Aug 17, 2022 4.010 4.045 3.935 3.950 21,015 -0.05(-1.25%)
Aug 16, 2022 4.115 4.173 4.000 4.000 31,934 -0.15(-3.61%)
Aug 15, 2022 4.190 4.200 4.050 4.150 20,282 +0.00(+0.00%)
Aug 12, 2022 3.980 4.205 3.965 4.150 18,973 +0.14(+3.49%)
Aug 11, 2022 4.050 4.190 3.980 4.010 30,724 -0.09(-2.20%)
Aug 10, 2022 4.020 4.167 3.962 4.100 20,300 +0.11(+2.76%)
Aug 09, 2022 4.120 4.170 3.960 3.990 11,570 -0.22(-5.23%)
Aug 08, 2022 4.280 4.280 3.980 4.210 36,470 +0.20(+4.99%)
Aug 05, 2022 3.970 4.140 3.910 4.010 41,007 +0.04(+1.01%)
Aug 04, 2022 4.250 4.250 3.920 3.970 68,697 -0.14(-3.41%)
Aug 03, 2022 4.030 4.200 3.994 4.110 37,085 +0.13(+3.14%)
Aug 02, 2022 3.900 4.130 3.857 3.985 28,991 +0.08(+2.18%)
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.