Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	3.690	3.950	3.680	3.770	102,217	+0.04(+1.07%)
Mar 27, 2024	3.840	3.895	3.600	3.730	114,019	-0.07(-1.84%)
Mar 26, 2024	3.650	3.958	3.570	3.800	145,671	+0.15(+4.11%)
Mar 25, 2024	4.100	4.100	3.550	3.650	210,378	-0.41(-10.10%)
Mar 22, 2024	4.370	4.445	3.800	4.060	246,921	-0.31(-7.09%)
Mar 21, 2024	4.280	4.630	4.210	4.370	214,889	+0.11(+2.58%)
Mar 20, 2024	4.280	4.350	4.090	4.260	78,321	+0.01(+0.24%)
Mar 19, 2024	4.380	4.380	4.200	4.250	46,412	-0.11(-2.52%)
Mar 18, 2024	4.320	4.500	4.250	4.360	70,799	+0.07(+1.63%)
Mar 15, 2024	4.340	4.432	4.215	4.290	183,567	+0.01(+0.23%)
Mar 14, 2024	4.480	4.480	4.200	4.280	145,820	-0.26(-5.73%)
Mar 13, 2024	4.650	4.650	4.385	4.540	58,829	-0.02(-0.44%)
Mar 12, 2024	4.700	4.740	4.390	4.560	104,016	-0.11(-2.36%)
Mar 11, 2024	4.700	4.740	4.650	4.670	26,441	-0.06(-1.27%)
Mar 08, 2024	4.660	4.800	4.640	4.730	44,774	+0.13(+2.83%)
Mar 07, 2024	4.680	4.750	4.580	4.600	76,807	-0.11(-2.34%)
Mar 06, 2024	4.640	4.776	4.600	4.710	69,979	+0.05(+1.07%)
Mar 05, 2024	4.500	4.800	4.172	4.660	696,714	-0.06(-1.27%)
Mar 04, 2024	4.740	5.190	4.700	4.720	348,176	+0.04(+0.85%)

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.