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

Gain Therapeutics Inc (NQ: GANX )

3.070 -0.120 (-3.76%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 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 (%)
Jul 31, 2023 3.860 4.080 3.860 3.970 43,509 +0.08(+2.06%)
Jul 28, 2023 3.780 3.911 3.650 3.890 130,205 +0.08(+2.10%)
Jul 27, 2023 3.900 4.000 3.810 3.810 108,240 -0.17(-4.39%)
Jul 26, 2023 4.000 4.010 3.940 3.985 35,073 -0.04(-0.99%)
Jul 25, 2023 4.150 4.231 4.000 4.025 44,136 -0.12(-3.01%)
Jul 24, 2023 4.300 4.300 4.010 4.150 48,605 -0.15(-3.49%)
Jul 21, 2023 4.370 4.490 4.300 4.300 19,908 -0.10(-2.27%)
Jul 20, 2023 4.390 4.481 4.350 4.400 32,538 +0.00(+0.00%)
Jul 19, 2023 4.530 4.530 4.400 4.400 25,935 -0.07(-1.57%)
Jul 18, 2023 4.510 4.640 4.410 4.470 16,397 -0.02(-0.45%)
Jul 17, 2023 4.420 4.560 4.380 4.490 41,541 +0.05(+1.13%)
Jul 14, 2023 4.480 4.671 4.400 4.440 29,462 -0.06(-1.33%)
Jul 13, 2023 4.500 4.770 4.460 4.500 37,079 +0.04(+0.90%)
Jul 12, 2023 4.640 4.690 4.450 4.460 50,450 -0.22(-4.70%)
Jul 11, 2023 4.630 4.780 4.510 4.680 24,840 +0.05(+1.08%)
Jul 10, 2023 4.620 4.710 4.620 4.630 19,078 -0.02(-0.43%)
Jul 07, 2023 4.410 4.710 4.410 4.650 14,595 +0.21(+4.73%)
Jul 06, 2023 4.520 4.660 4.440 4.440 9,040 -0.21(-4.52%)
Jul 05, 2023 4.620 4.690 4.560 4.650 17,088 +0.09(+1.97%)
Jul 03, 2023 4.430 4.650 4.430 4.560 21,542 +0.08(+1.79%)
Jun 30, 2023 4.510 4.660 4.450 4.480 31,958 -0.02(-0.44%)
Jun 29, 2023 4.476 4.633 4.350 4.500 9,672 +0.01(+0.22%)
Jun 28, 2023 4.450 4.595 4.450 4.490 11,837 -0.02(-0.44%)
Jun 27, 2023 4.380 4.800 4.370 4.510 66,877 +0.15(+3.44%)
Jun 26, 2023 4.420 4.480 4.320 4.360 25,545 -0.14(-3.11%)
Jun 23, 2023 4.660 4.700 4.250 4.500 74,348 -0.15(-3.23%)
Jun 22, 2023 4.670 4.830 4.610 4.650 23,143 -0.13(-2.72%)
Jun 21, 2023 4.840 4.844 4.590 4.780 28,147 -0.08(-1.65%)
Jun 20, 2023 5.000 5.040 4.780 4.860 47,720 -0.19(-3.76%)
Jun 16, 2023 4.890 5.120 4.700 5.050 134,604 +0.18(+3.70%)
Jun 15, 2023 4.900 4.949 4.840 4.870 11,997 -0.09(-1.81%)
Jun 14, 2023 4.980 5.100 4.870 4.960 31,903 -0.02(-0.40%)
Jun 13, 2023 4.900 5.000 4.850 4.980 47,808 +0.11(+2.26%)
Jun 12, 2023 4.940 4.980 4.810 4.870 45,819 +0.00(+0.00%)
Jun 09, 2023 4.790 4.990 4.790 4.870 78,682 +0.07(+1.46%)
Jun 08, 2023 4.887 4.971 4.800 4.800 14,150 -0.05(-1.03%)
Jun 07, 2023 4.940 4.990 4.760 4.850 39,603 -0.01(-0.21%)
Jun 06, 2023 5.030 5.216 4.800 4.860 70,861 -0.20(-3.95%)
Jun 05, 2023 4.970 5.190 4.950 5.060 58,589 +0.13(+2.64%)
Jun 02, 2023 4.800 5.000 4.692 4.930 47,730 +0.12(+2.49%)
Jun 01, 2023 4.740 4.919 4.633 4.810 48,467 +0.20(+4.34%)
May 31, 2023 4.580 4.700 4.550 4.610 42,688 +0.02(+0.44%)
May 30, 2023 4.580 4.760 4.500 4.590 15,244 +0.00(+0.00%)
May 26, 2023 4.580 4.690 4.510 4.590 34,122 -0.02(-0.43%)
May 25, 2023 4.770 4.780 4.400 4.610 119,099 -0.19(-3.96%)
May 24, 2023 4.810 4.860 4.670 4.800 21,401 -0.07(-1.44%)
May 23, 2023 4.900 5.100 4.510 4.870 75,945 -0.05(-1.02%)
May 22, 2023 4.970 5.040 4.770 4.920 26,844 -0.05(-1.01%)
May 19, 2023 4.790 5.020 4.790 4.970 36,311 +0.19(+3.97%)
May 18, 2023 4.980 5.030 4.670 4.780 182,512 -0.25(-4.97%)
May 17, 2023 4.920 5.094 4.850 5.030 24,158 +0.08(+1.62%)
May 16, 2023 5.040 5.190 4.939 4.950 43,289 -0.13(-2.56%)
May 15, 2023 5.180 5.250 5.030 5.080 48,344 -0.09(-1.74%)
May 12, 2023 5.240 5.450 4.980 5.170 81,696 +0.02(+0.39%)
May 11, 2023 5.120 5.220 5.062 5.150 21,262 -0.03(-0.58%)
May 10, 2023 5.090 5.280 5.050 5.180 42,863 +0.02(+0.39%)
May 09, 2023 5.200 5.450 5.010 5.160 66,324 -0.16(-3.01%)
May 08, 2023 5.610 5.610 5.230 5.320 96,452 -0.18(-3.27%)
May 05, 2023 5.210 5.650 5.100 5.500 116,528 +0.35(+6.80%)
May 04, 2023 5.220 5.306 5.000 5.150 93,946 -0.01(-0.19%)
May 03, 2023 5.250 5.280 5.160 5.160 44,911 -0.08(-1.43%)
May 02, 2023 5.230 5.285 5.160 5.235 30,587 +0.00(+0.10%)
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.