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

Gain Therapeutics Inc (NQ: GANX )

3.390 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 23, 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, 2023 4.780 4.845 4.720 4.820 36,678 +0.11(+2.34%)
Mar 30, 2023 4.820 4.850 4.700 4.710 44,897 -0.11(-2.28%)
Mar 29, 2023 4.680 4.850 4.660 4.820 52,581 +0.14(+2.99%)
Mar 28, 2023 4.850 4.850 4.620 4.680 71,239 -0.07(-1.47%)
Mar 27, 2023 4.940 4.940 4.692 4.750 39,676 -0.15(-3.06%)
Mar 24, 2023 4.740 4.900 4.700 4.900 31,369 +0.06(+1.24%)
Mar 23, 2023 5.000 5.070 4.720 4.840 48,786 -0.07(-1.43%)
Mar 22, 2023 5.120 5.180 4.860 4.910 50,122 -0.25(-4.84%)
Mar 21, 2023 4.980 5.250 4.930 5.160 128,043 +0.26(+5.31%)
Mar 20, 2023 4.700 4.980 4.580 4.900 223,844 +0.28(+6.06%)
Mar 17, 2023 4.800 4.950 4.620 4.620 102,112 -0.05(-1.18%)
Mar 16, 2023 4.360 4.800 4.310 4.675 206,275 +0.25(+5.77%)
Mar 15, 2023 4.190 4.500 4.190 4.420 143,563 +0.21(+4.99%)
Mar 14, 2023 4.120 4.390 4.110 4.210 243,653 +0.08(+1.94%)
Mar 13, 2023 3.900 4.200 3.850 4.130 282,131 +0.46(+12.53%)
Mar 10, 2023 3.740 3.900 3.630 3.670 24,542 -0.07(-1.87%)
Mar 09, 2023 3.990 3.990 3.740 3.740 13,324 -0.20(-5.08%)
Mar 08, 2023 3.870 3.940 3.810 3.940 10,330 +0.12(+3.14%)
Mar 07, 2023 3.590 4.094 3.590 3.820 9,532 +0.20(+5.52%)
Mar 06, 2023 3.920 3.920 3.590 3.620 52,481 -0.32(-8.12%)
Mar 03, 2023 3.980 3.980 3.890 3.940 8,087 +0.04(+1.03%)
Mar 02, 2023 3.970 3.990 3.810 3.900 16,622 -0.07(-1.76%)
Mar 01, 2023 4.180 4.180 3.970 3.970 12,807 -0.19(-4.57%)
Feb 28, 2023 4.290 4.290 4.160 4.160 12,025 -0.14(-3.26%)
Feb 27, 2023 4.280 4.300 4.139 4.300 59,879 +0.10(+2.38%)
Feb 24, 2023 4.240 4.280 4.141 4.200 50,703 -0.04(-0.94%)
Feb 23, 2023 4.190 4.266 4.060 4.240 60,482 +0.05(+1.19%)
Feb 22, 2023 4.030 4.220 3.980 4.190 29,580 +0.13(+3.20%)
Feb 21, 2023 4.110 4.110 4.050 4.060 46,402 -0.06(-1.46%)
Feb 17, 2023 4.080 4.230 4.070 4.120 63,080 +0.02(+0.49%)
Feb 16, 2023 3.900 4.100 3.900 4.100 23,166 +0.20(+5.13%)
Feb 15, 2023 4.000 4.000 3.880 3.900 44,994 -0.07(-1.76%)
Feb 14, 2023 4.000 4.090 3.970 3.970 42,581 -0.05(-1.24%)
Feb 13, 2023 4.190 4.230 4.020 4.020 34,749 -0.08(-1.95%)
Feb 10, 2023 3.970 4.100 3.913 4.100 18,741 +0.14(+3.54%)
Feb 09, 2023 4.190 4.190 3.910 3.960 19,259 -0.15(-3.65%)
Feb 08, 2023 4.080 4.200 4.080 4.110 10,486 +0.00(+0.00%)
Feb 07, 2023 4.070 4.180 4.015 4.110 28,565 +0.03(+0.74%)
Feb 06, 2023 4.030 4.080 3.930 4.080 17,880 +0.13(+3.29%)
Feb 03, 2023 3.820 4.030 3.820 3.950 24,769 +0.08(+2.07%)
Feb 02, 2023 4.100 4.140 3.650 3.870 117,872 -0.10(-2.52%)
Feb 01, 2023 3.981 4.055 3.829 3.970 30,809 +0.02(+0.51%)
Jan 31, 2023 3.980 4.050 3.910 3.950 30,509 +0.05(+1.28%)
Jan 30, 2023 4.098 4.098 3.880 3.900 41,908 -0.17(-4.18%)
Jan 27, 2023 4.220 4.220 4.010 4.070 40,543 -0.18(-4.24%)
Jan 26, 2023 4.360 4.400 4.230 4.250 34,477 -0.10(-2.30%)
Jan 25, 2023 4.250 4.440 4.140 4.350 57,324 +0.10(+2.35%)
Jan 24, 2023 4.050 4.320 3.930 4.250 92,079 +0.15(+3.66%)
Jan 23, 2023 3.830 4.150 3.830 4.100 99,199 +0.28(+7.33%)
Jan 20, 2023 3.690 3.900 3.641 3.820 26,331 +0.12(+3.24%)
Jan 19, 2023 3.640 3.775 3.588 3.700 21,677 -0.01(-0.27%)
Jan 18, 2023 3.770 3.780 3.500 3.710 42,163 -0.05(-1.33%)
Jan 17, 2023 3.890 3.890 3.730 3.760 49,308 -0.12(-3.10%)
Jan 13, 2023 3.770 3.990 3.740 3.880 63,656 +0.09(+2.38%)
Jan 12, 2023 3.700 3.800 3.610 3.790 47,259 +0.10(+2.79%)
Jan 11, 2023 3.470 3.700 3.450 3.687 71,413 +0.22(+6.26%)
Jan 10, 2023 3.270 3.500 3.190 3.470 73,790 +0.21(+6.44%)
Jan 09, 2023 3.250 3.401 3.170 3.260 51,814 +0.02(+0.62%)
Jan 06, 2023 3.215 3.250 3.206 3.240 14,394 +0.06(+1.89%)
Jan 05, 2023 3.200 3.230 3.170 3.180 14,885 -0.07(-2.15%)
Jan 04, 2023 3.160 3.270 3.153 3.250 12,257 +0.01(+0.31%)
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.