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

Gaxos.ai Inc. - Common Stock (NQ:GXAI)

1.430 -0.050 (-3.38%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 30, 2025 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 (%)
May 30, 2025 1.470 1.480 1.400 1.430 105,264 -0.05(-3.38%)
May 29, 2025 1.430 1.495 1.410 1.480 224,490 +0.09(+6.47%)
May 28, 2025 1.420 1.420 1.320 1.390 124,933 +0.01(+0.72%)
May 27, 2025 1.480 1.480 1.360 1.380 295,350 -0.04(-2.82%)
May 23, 2025 1.290 1.480 1.251 1.420 285,632 +0.15(+11.81%)
May 22, 2025 1.270 1.310 1.225 1.270 98,168 +0.06(+4.96%)
May 21, 2025 1.250 1.330 1.200 1.210 161,848 -0.04(-3.20%)
May 20, 2025 1.230 1.290 1.230 1.250 79,300 +0.01(+1.21%)
May 19, 2025 1.310 1.330 1.230 1.235 103,750 -0.08(-6.44%)
May 16, 2025 1.340 1.380 1.270 1.320 59,671 +0.00(+0.00%)
May 15, 2025 1.340 1.340 1.295 1.320 52,726 -0.03(-2.22%)
May 14, 2025 1.440 1.440 1.290 1.350 133,009 -0.03(-2.17%)
May 13, 2025 1.300 1.430 1.290 1.380 184,921 +0.07(+5.34%)
May 12, 2025 1.230 1.350 1.210 1.310 236,390 +0.12(+10.08%)
May 09, 2025 1.130 1.220 1.130 1.190 98,146 +0.06(+5.31%)
May 08, 2025 1.130 1.159 1.120 1.130 58,535 -0.01(-0.88%)
May 07, 2025 1.120 1.140 1.070 1.140 244,126 +0.02(+1.79%)
May 06, 2025 1.140 1.150 1.110 1.120 17,034 -0.05(-4.27%)
May 05, 2025 1.180 1.220 1.130 1.170 75,715 +0.01(+0.86%)
May 02, 2025 1.170 1.200 1.140 1.160 66,495 -0.02(-1.69%)
May 01, 2025 1.140 1.180 1.130 1.180 57,487 +0.05(+4.42%)
Apr 30, 2025 1.120 1.150 1.070 1.130 69,471 +0.00(+0.00%)
Apr 29, 2025 1.130 1.150 1.120 1.130 35,807 -0.01(-0.88%)
Apr 28, 2025 1.160 1.200 1.110 1.140 41,703 -0.02(-1.72%)
Apr 25, 2025 1.160 1.165 1.110 1.160 85,371 +0.02(+1.75%)
Apr 24, 2025 1.090 1.140 1.080 1.140 160,297 +0.08(+7.55%)
Apr 23, 2025 1.030 1.130 1.030 1.060 166,874 +0.03(+2.91%)
Apr 22, 2025 1.020 1.069 1.020 1.030 34,554 +0.00(+0.00%)
Apr 21, 2025 1.100 1.100 1.000 1.030 99,401 -0.07(-6.36%)
Apr 17, 2025 1.110 1.110 1.060 1.100 36,996 -0.01(-0.90%)
Apr 16, 2025 1.070 1.120 1.060 1.110 81,242 +0.01(+0.91%)
Apr 15, 2025 1.130 1.170 1.060 1.100 104,290 -0.03(-2.65%)
Apr 14, 2025 1.160 1.177 1.090 1.130 78,594 +0.01(+0.89%)
Apr 11, 2025 1.060 1.140 1.060 1.120 51,803 +0.04(+3.70%)
Apr 10, 2025 1.120 1.140 1.060 1.080 65,261 -0.04(-3.57%)
Apr 09, 2025 1.020 1.150 1.010 1.120 132,379 +0.08(+7.69%)
Apr 08, 2025 1.190 1.235 1.005 1.040 664,543 -0.14(-11.86%)
Apr 07, 2025 1.120 1.200 1.061 1.180 96,224 -0.01(-0.83%)
Apr 04, 2025 1.220 1.270 1.176 1.190 398,196 -0.07(-5.56%)
Apr 03, 2025 1.220 1.301 1.220 1.260 172,890 -0.08(-5.97%)
Apr 02, 2025 1.270 1.380 1.270 1.340 199,881 +0.04(+3.08%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.