Skip to main content

Gain Therapeutics Inc (NQ: GANX )

2.320 -0.180 (-7.20%)
Streaming Delayed Price Updated: 4:00 PM EDT, Nov 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.