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

Gain Therapeutics Inc (NQ: GANX )

2.535 +0.195 (+8.35%)
Streaming Delayed Price Updated: 2:39 PM EDT, May 15, 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%)
Aug 01, 2022 4.000 4.050 3.850 3.900 31,610 -0.08(-2.01%)
Jul 29, 2022 4.100 4.274 3.970 3.980 94,500 -0.14(-3.40%)
Jul 28, 2022 4.090 4.190 4.000 4.120 45,204 -0.02(-0.48%)
Jul 27, 2022 4.000 4.180 3.960 4.140 39,360 +0.17(+4.28%)
Jul 26, 2022 4.000 4.090 3.960 3.970 24,236 -0.09(-2.22%)
Jul 25, 2022 4.130 4.260 4.000 4.060 60,434 -0.14(-3.33%)
Jul 22, 2022 4.095 4.240 4.032 4.200 59,582 +0.06(+1.45%)
Jul 21, 2022 4.030 4.200 4.010 4.140 38,659 +0.16(+4.02%)
Jul 20, 2022 3.870 4.010 3.870 3.980 21,063 +0.14(+3.65%)
Jul 19, 2022 3.895 3.990 3.777 3.840 28,686 -0.05(-1.29%)
Jul 18, 2022 3.980 4.123 3.870 3.890 56,425 -0.12(-2.99%)
Jul 15, 2022 4.010 4.043 3.790 4.010 43,287 +0.11(+2.82%)
Jul 14, 2022 3.770 4.050 3.770 3.900 237,025 +0.01(+0.26%)
Jul 13, 2022 3.600 3.950 3.555 3.890 47,326 +0.28(+7.76%)
Jul 12, 2022 3.760 3.810 3.600 3.610 22,170 -0.03(-0.82%)
Jul 11, 2022 3.800 3.880 3.620 3.640 17,628 -0.15(-4.08%)
Jul 08, 2022 3.840 3.850 3.720 3.795 11,418 -0.04(-1.17%)
Jul 07, 2022 3.730 3.926 3.690 3.840 18,059 +0.19(+5.21%)
Jul 06, 2022 3.650 3.790 3.600 3.650 13,488 -0.06(-1.62%)
Jul 05, 2022 3.380 3.790 3.360 3.710 42,034 +0.24(+6.92%)
Jul 01, 2022 3.510 3.790 3.460 3.470 48,730 -0.13(-3.61%)
Jun 30, 2022 3.560 3.673 3.530 3.600 13,756 +0.01(+0.28%)
Jun 29, 2022 3.840 3.890 3.590 3.590 23,938 -0.24(-6.27%)
Jun 28, 2022 4.200 4.200 3.810 3.830 37,423 -0.37(-8.81%)
Jun 27, 2022 3.900 4.240 3.852 4.200 69,772 +0.28(+7.14%)
Jun 24, 2022 3.900 3.980 3.760 3.920 76,278 +0.04(+1.03%)
Jun 23, 2022 3.660 3.930 3.660 3.880 57,764 +0.22(+6.01%)
Jun 22, 2022 3.770 3.870 3.555 3.660 45,596 -0.12(-3.17%)
Jun 21, 2022 3.728 3.960 3.610 3.780 163,985 +0.14(+3.85%)
Jun 17, 2022 3.320 3.720 3.260 3.640 119,479 +0.34(+10.30%)
Jun 16, 2022 3.290 3.320 3.140 3.300 62,076 +0.07(+2.17%)
Jun 15, 2022 3.270 3.320 3.080 3.230 45,669 -0.06(-1.82%)
Jun 14, 2022 3.270 3.350 3.200 3.290 22,681 +0.04(+1.23%)
Jun 13, 2022 3.480 3.485 3.200 3.250 71,458 -0.36(-9.97%)
Jun 10, 2022 3.800 3.800 3.560 3.610 92,220 -0.16(-4.24%)
Jun 09, 2022 3.730 3.840 3.610 3.770 102,026 +0.05(+1.34%)
Jun 08, 2022 3.280 3.737 3.250 3.720 124,386 +0.43(+13.07%)
Jun 07, 2022 3.340 3.350 3.240 3.290 26,508 -0.09(-2.66%)
Jun 06, 2022 3.540 3.540 3.295 3.380 87,360 -0.12(-3.43%)
Jun 03, 2022 2.880 3.500 2.880 3.500 129,855 +0.53(+17.85%)
Jun 02, 2022 2.760 2.970 2.670 2.970 99,487 +0.12(+4.21%)
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.