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

Gain Therapeutics, Inc. - Common Stock (NQ: GANX )

1.560 -0.010 (-0.64%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 20, 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 (%)
Dec 20, 2024 1.550 1.700 1.500 1.560 150,758 -0.01(-0.64%)
Dec 19, 2024 1.550 1.730 1.510 1.570 224,671 +0.03(+1.95%)
Dec 18, 2024 1.640 1.670 1.502 1.540 344,497 -0.14(-8.33%)
Dec 17, 2024 1.640 1.700 1.609 1.680 108,908 +0.02(+1.20%)
Dec 16, 2024 1.620 1.690 1.600 1.660 120,984 +0.03(+1.84%)
Dec 13, 2024 1.670 1.700 1.590 1.630 182,222 -0.04(-2.40%)
Dec 12, 2024 1.780 1.818 1.660 1.670 92,931 -0.09(-5.11%)
Dec 11, 2024 1.710 1.770 1.700 1.760 157,207 +0.06(+3.53%)
Dec 10, 2024 1.820 1.828 1.700 1.700 91,699 -0.13(-7.10%)
Dec 09, 2024 1.800 1.849 1.800 1.830 141,420 +0.04(+2.23%)
Dec 06, 2024 1.800 1.870 1.660 1.790 226,015 +0.08(+4.68%)
Dec 05, 2024 1.820 1.860 1.680 1.710 241,676 -0.13(-7.07%)
Dec 04, 2024 1.590 1.850 1.590 1.840 524,061 +0.26(+16.09%)
Dec 03, 2024 1.780 1.820 1.570 1.585 356,888 -0.17(-9.43%)
Dec 02, 2024 1.840 1.850 1.680 1.750 333,191 -0.11(-5.91%)
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 1.660 141,790 -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 2.680 219,514 -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 1.820 303,376 +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%)
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 and Conditions.