Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gain Therapeutics Inc (NQ: GANX )

1.720 +0.100 (+6.17%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 22, 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 (%)
Nov 22, 2024 1.600 1.780 1.561 1.720 205,127 +0.10(+6.17%)
Nov 21, 2024 1.650 1.750 1.560 1.620 194,626 -0.04(-2.41%)
Nov 20, 2024 1.680 1.750 1.610 1.660 141,791 -0.06(-3.49%)
Nov 19, 2024 1.690 1.770 1.630 1.720 190,183 +0.03(+1.78%)
Nov 18, 2024 1.870 2.000 1.625 1.690 407,466 -0.16(-8.40%)
Nov 15, 2024 1.660 1.900 1.660 1.845 450,962 +0.10(+5.73%)
Nov 14, 2024 2.030 2.030 1.640 1.745 438,373 -0.28(-14.04%)
Nov 13, 2024 2.100 2.190 1.940 2.030 223,740 -0.05(-2.40%)
Nov 12, 2024 2.140 2.190 2.020 2.080 192,367 -0.09(-4.15%)
Nov 11, 2024 2.200 2.250 2.050 2.170 197,859 -0.04(-2.03%)
Nov 08, 2024 2.230 2.280 2.100 2.215 156,005 -0.02(-0.67%)
Nov 07, 2024 2.290 2.340 2.190 2.230 165,108 -0.04(-1.76%)
Nov 06, 2024 2.240 2.310 2.200 2.270 224,176 +0.05(+2.25%)
Nov 05, 2024 2.060 2.300 2.020 2.220 191,973 +0.15(+7.25%)
Nov 04, 2024 2.290 2.390 2.070 2.070 398,533 -0.25(-10.78%)
Nov 01, 2024 2.530 2.552 2.300 2.320 351,319 -0.18(-7.20%)
Oct 31, 2024 2.150 2.560 2.150 2.500 479,006 +0.32(+14.68%)
Oct 30, 2024 2.550 2.580 2.120 2.180 500,102 -0.39(-15.18%)
Oct 29, 2024 2.630 2.670 2.270 2.570 359,437 -0.08(-3.02%)
Oct 28, 2024 2.680 2.749 2.600 2.650 140,503 +0.00(+0.00%)
Oct 25, 2024 2.660 2.735 2.570 2.650 259,072 -0.03(-1.12%)
Oct 24, 2024 2.750 2.750 2.600 2.680 239,689 +0.00(+0.00%)
Oct 23, 2024 2.800 2.800 2.550 2.680 219,552 -0.01(-0.37%)
Oct 22, 2024 2.800 2.810 2.530 2.690 230,134 -0.10(-3.58%)
Oct 21, 2024 2.710 2.824 2.630 2.790 218,233 +0.09(+3.33%)
Oct 18, 2024 2.800 2.900 2.454 2.700 424,766 -0.07(-2.53%)
Oct 17, 2024 2.990 3.190 2.700 2.770 775,968 -0.15(-5.14%)
Oct 16, 2024 2.420 3.140 2.350 2.920 1,200,895 +0.52(+21.67%)
Oct 15, 2024 2.350 2.520 2.172 2.400 683,821 +0.05(+2.13%)
Oct 14, 2024 2.060 2.360 2.050 2.350 583,457 +0.28(+13.53%)
Oct 11, 2024 1.990 2.080 1.940 2.070 195,201 +0.10(+5.08%)
Oct 10, 2024 2.050 2.050 1.910 1.970 177,363 -0.07(-3.43%)
Oct 09, 2024 2.080 2.080 1.900 2.040 235,029 +0.06(+3.03%)
Oct 08, 2024 2.160 2.160 1.870 1.980 295,480 -0.15(-7.26%)
Oct 07, 2024 1.900 2.140 1.826 2.135 596,992 +0.31(+17.31%)
Oct 04, 2024 1.730 1.840 1.705 1.820 304,800 +0.10(+5.81%)
Oct 03, 2024 1.690 1.765 1.580 1.720 286,450 +0.08(+4.88%)
Oct 02, 2024 1.660 1.665 1.580 1.640 144,729 +0.00(+0.00%)
Oct 01, 2024 1.810 1.810 1.541 1.640 399,891 -0.14(-7.87%)
Sep 30, 2024 1.990 1.990 1.630 1.780 609,138 -0.21(-10.55%)
Sep 27, 2024 1.850 2.000 1.820 1.990 622,834 +0.15(+7.86%)
Sep 26, 2024 1.850 1.850 1.538 1.845 404,051 +0.06(+3.65%)
Sep 25, 2024 1.680 1.850 1.632 1.780 599,231 +0.16(+9.88%)
Sep 24, 2024 1.550 1.640 1.540 1.620 241,763 +0.07(+4.52%)
Sep 23, 2024 1.470 1.780 1.450 1.550 314,057 +0.12(+8.39%)
Sep 20, 2024 1.520 1.550 1.430 1.430 385,092 -0.07(-4.35%)
Sep 19, 2024 1.500 1.550 1.464 1.495 174,348 +0.02(+1.01%)
Sep 18, 2024 1.500 1.500 1.360 1.480 237,741 -0.02(-1.00%)
Sep 17, 2024 1.490 1.500 1.420 1.495 201,261 +0.02(+1.01%)
Sep 16, 2024 1.450 1.539 1.410 1.480 167,430 +0.01(+1.02%)
Sep 13, 2024 1.440 1.530 1.400 1.465 123,836 -0.00(-0.34%)
Sep 12, 2024 1.480 1.500 1.370 1.470 143,959 -0.02(-1.34%)
Sep 11, 2024 1.330 1.560 1.330 1.490 647,165 +0.22(+17.32%)
Sep 10, 2024 1.160 1.430 1.133 1.270 418,883 +0.11(+9.48%)
Sep 09, 2024 1.040 1.180 1.000 1.160 294,816 +0.11(+10.48%)
Sep 06, 2024 1.070 1.100 1.000 1.050 246,642 -0.03(-3.23%)
Sep 05, 2024 1.040 1.110 1.020 1.085 103,978 +0.04(+4.33%)
Sep 04, 2024 1.040 1.060 1.010 1.040 142,483 +0.00(+0.00%)
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.