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

Gain Therapeutics Inc (NQ: GANX )

1.860 UNCHANGED
Streaming Delayed Price Updated: 1:00 PM EST, Nov 29, 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 29, 2024 1.850 1.879 1.680 1.860 213,516 +0.12(+6.90%)
Nov 27, 2024 1.790 1.862 1.710 1.740 258,523 +0.01(+0.58%)
Nov 26, 2024 1.830 1.850 1.720 1.730 76,783 -0.09(-4.95%)
Nov 25, 2024 1.790 1.895 1.760 1.820 239,450 +0.10(+5.81%)
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%)
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.