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

Gain Therapeutics Inc (NQ: GANX )

2.930 -0.070 (-2.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 31, 2022 4.080 4.400 3.800 4.090 120,277 +0.00(+0.00%)
Mar 30, 2022 4.110 4.340 3.900 4.090 51,530 -0.02(-0.49%)
Mar 29, 2022 4.160 4.441 3.890 4.110 102,794 +0.15(+3.79%)
Mar 28, 2022 4.020 4.275 3.950 3.960 42,752 -0.24(-5.71%)
Mar 25, 2022 4.550 4.600 4.100 4.200 93,964 -0.33(-7.28%)
Mar 24, 2022 4.350 4.670 4.350 4.530 47,857 +0.05(+1.12%)
Mar 23, 2022 4.340 4.500 4.230 4.480 55,006 +0.13(+2.99%)
Mar 22, 2022 3.981 4.430 3.835 4.350 60,502 +0.55(+14.47%)
Mar 21, 2022 3.940 3.990 3.700 3.800 26,298 +0.00(+0.00%)
Mar 18, 2022 3.640 4.000 3.640 3.800 35,556 +0.15(+4.11%)
Mar 17, 2022 3.510 3.790 3.186 3.650 71,580 +0.45(+14.06%)
Mar 16, 2022 3.330 3.516 3.100 3.200 100,680 -0.15(-4.48%)
Mar 15, 2022 3.620 3.720 3.300 3.350 74,538 +0.05(+1.52%)
Mar 14, 2022 3.450 3.690 3.250 3.300 29,039 -0.11(-3.23%)
Mar 11, 2022 3.285 3.796 3.285 3.410 37,662 -0.07(-2.01%)
Mar 10, 2022 3.646 3.845 3.305 3.480 30,102 +0.00(+0.00%)
Mar 09, 2022 3.410 3.560 3.200 3.480 52,733 +0.33(+10.48%)
Mar 08, 2022 3.370 3.730 3.090 3.150 178,180 -0.21(-6.25%)
Mar 07, 2022 3.520 3.658 3.320 3.360 27,012 -0.24(-6.67%)
Mar 04, 2022 3.750 3.750 3.500 3.600 34,884 -0.27(-6.98%)
Mar 03, 2022 4.000 4.000 3.720 3.870 40,242 -0.03(-0.77%)
Mar 02, 2022 4.020 4.020 3.520 3.900 51,425 +0.02(+0.52%)
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.