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)

1.950 +0.060 (+3.17%)
Streaming Delayed Price Updated: 12:39 PM EDT, May 7, 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 06, 2025 2.030 2.049 1.850 1.890 328,858 -0.14(-6.90%)
May 05, 2025 2.060 2.170 1.997 2.030 257,452 -0.03(-1.46%)
May 02, 2025 2.250 2.270 2.030 2.060 398,670 -0.12(-5.50%)
May 01, 2025 2.100 2.250 2.010 2.180 929,482 +0.13(+6.34%)
Apr 30, 2025 1.890 2.090 1.838 2.050 599,186 +0.17(+9.04%)
Apr 29, 2025 1.900 1.940 1.880 1.880 440,976 -0.03(-1.57%)
Apr 28, 2025 1.890 1.960 1.840 1.910 310,804 +0.01(+0.79%)
Apr 25, 2025 1.880 1.949 1.838 1.895 247,931 +0.02(+0.80%)
Apr 24, 2025 1.870 1.895 1.820 1.880 188,347 +0.03(+1.62%)
Apr 23, 2025 1.880 1.988 1.810 1.850 287,114 +0.00(+0.00%)
Apr 22, 2025 1.780 1.870 1.720 1.850 206,520 +0.11(+6.32%)
Apr 21, 2025 1.770 1.810 1.670 1.740 205,549 -0.06(-3.33%)
Apr 17, 2025 1.750 1.820 1.700 1.800 149,571 +0.06(+3.45%)
Apr 16, 2025 1.800 1.817 1.640 1.740 176,899 -0.06(-3.33%)
Apr 15, 2025 1.830 1.889 1.770 1.800 193,592 -0.07(-3.74%)
Apr 14, 2025 1.740 1.890 1.690 1.870 492,623 +0.19(+11.11%)
Apr 11, 2025 1.620 1.710 1.540 1.683 317,741 +0.10(+6.52%)
Apr 10, 2025 1.680 1.714 1.530 1.580 191,902 -0.07(-4.24%)
Apr 09, 2025 1.590 1.750 1.480 1.650 329,891 +0.07(+4.43%)
Apr 08, 2025 1.790 1.800 1.560 1.580 237,998 -0.07(-4.24%)
Apr 07, 2025 1.650 1.740 1.575 1.650 326,398 +0.04(+2.48%)
Apr 04, 2025 1.720 1.800 1.560 1.610 455,255 -0.18(-10.06%)
Apr 03, 2025 1.830 1.860 1.735 1.790 207,994 -0.10(-5.29%)
Apr 02, 2025 1.780 1.940 1.765 1.890 270,491 +0.08(+4.42%)
Apr 01, 2025 1.930 1.960 1.800 1.810 303,769 -0.10(-5.24%)
Mar 31, 2025 1.950 1.990 1.820 1.910 247,764 +0.02(+1.06%)
Mar 28, 2025 2.020 2.100 1.860 1.890 405,530 -0.18(-8.70%)
Mar 27, 2025 2.110 2.130 2.000 2.070 158,706 -0.02(-0.96%)
Mar 26, 2025 2.230 2.270 1.995 2.090 322,351 -0.19(-8.33%)
Mar 25, 2025 2.310 2.434 2.250 2.280 138,525 -0.04(-1.72%)
Mar 24, 2025 2.360 2.360 2.230 2.320 196,805 -0.02(-0.85%)
Mar 21, 2025 2.300 2.430 2.300 2.340 126,185 +0.05(+2.18%)
Mar 20, 2025 2.440 2.440 2.250 2.290 330,834 -0.18(-7.29%)
Mar 19, 2025 2.450 2.530 2.335 2.470 300,975 +0.09(+3.78%)
Mar 18, 2025 2.400 2.440 2.300 2.380 193,593 -0.02(-0.83%)
Mar 17, 2025 2.140 2.410 2.136 2.400 643,859 +0.29(+13.74%)
Mar 14, 2025 2.250 2.290 2.100 2.110 333,506 -0.09(-4.09%)
Mar 13, 2025 2.140 2.210 2.070 2.200 246,017 +0.09(+4.27%)
Mar 12, 2025 1.950 2.165 1.920 2.110 169,514 +0.16(+8.21%)
Mar 11, 2025 1.860 1.950 1.810 1.950 162,459 +0.09(+4.84%)
Mar 10, 2025 1.900 2.000 1.780 1.860 243,556 -0.02(-1.06%)
Mar 07, 2025 1.970 1.970 1.810 1.880 127,820 +0.08(+4.44%)
Mar 06, 2025 1.800 1.889 1.780 1.800 114,557 -0.05(-2.70%)
Mar 05, 2025 1.965 1.989 1.544 1.850 310,428 -0.09(-4.64%)
Mar 04, 2025 1.860 2.050 1.670 1.940 368,347 -0.01(-0.51%)
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.