Skip to main content

Gain Therapeutics Inc (NQ: GANX )

4.680 +0.190 (+4.23%)
Streaming Delayed Price Updated: 4:00 PM EST, Mar 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 01, 2024 4.640 4.700 4.520 4.680 103,245 +0.19(+4.23%)
Feb 29, 2024 4.530 4.620 4.440 4.490 62,893 +0.03(+0.67%)
Feb 28, 2024 4.640 4.800 4.460 4.460 71,139 -0.17(-3.67%)
Feb 27, 2024 4.570 4.695 4.400 4.630 104,684 +0.13(+2.89%)
Feb 26, 2024 4.520 4.750 4.418 4.500 65,845 -0.05(-1.10%)
Feb 23, 2024 4.390 4.640 4.360 4.550 61,314 +0.11(+2.48%)
Feb 22, 2024 4.380 4.500 4.098 4.440 196,142 +0.02(+0.45%)
Feb 21, 2024 4.670 4.750 4.390 4.420 128,219 -0.25(-5.35%)
Feb 20, 2024 4.780 4.890 4.661 4.670 80,162 -0.15(-3.11%)
Feb 16, 2024 4.780 4.923 4.620 4.820 98,042 +0.02(+0.42%)
Feb 15, 2024 4.810 4.910 4.650 4.800 102,747 +0.07(+1.48%)
Feb 14, 2024 4.510 4.750 4.510 4.730 141,241 +0.22(+4.88%)
Feb 13, 2024 4.760 4.840 4.500 4.510 148,802 -0.27(-5.65%)
Feb 12, 2024 5.160 5.300 4.760 4.780 232,120 -0.26(-5.16%)
Feb 09, 2024 4.960 5.300 4.910 5.040 586,502 +0.20(+4.13%)
Feb 08, 2024 4.890 5.190 4.610 4.840 575,698 +0.09(+1.89%)
Feb 07, 2024 4.570 5.330 4.390 4.750 1,451,537 +0.28(+6.26%)
Feb 06, 2024 4.370 4.700 4.260 4.470 230,236 +0.08(+1.82%)
Feb 05, 2024 3.980 4.500 3.833 4.390 286,440 +0.45(+11.42%)
Feb 02, 2024 3.770 3.970 3.630 3.940 70,889 +0.17(+4.51%)
Feb 01, 2024 3.910 3.945 3.700 3.770 57,111 -0.10(-2.58%)
Jan 31, 2024 3.960 3.990 3.800 3.870 102,568 +0.00(+0.00%)
Jan 30, 2024 3.990 4.020 3.710 3.870 149,744 -0.12(-3.01%)
Jan 29, 2024 3.760 4.080 3.760 3.990 233,721 +0.24(+6.40%)
Jan 26, 2024 3.540 3.898 3.540 3.750 110,492 +0.21(+5.78%)
Jan 25, 2024 3.310 3.550 3.250 3.545 92,066 +0.27(+8.41%)
Jan 24, 2024 3.410 3.420 3.210 3.270 83,449 -0.08(-2.39%)
Jan 23, 2024 3.360 3.510 3.300 3.350 25,020 -0.07(-2.05%)
Jan 22, 2024 3.350 3.440 3.190 3.420 88,036 +0.09(+2.70%)
Jan 19, 2024 3.380 3.440 3.180 3.330 49,685 -0.03(-0.89%)
Jan 18, 2024 3.250 3.490 3.250 3.360 42,704 +0.15(+4.51%)
Jan 17, 2024 3.580 3.640 3.170 3.215 87,197 -0.44(-11.92%)
Jan 16, 2024 3.590 3.780 3.500 3.650 115,111 +0.16(+4.58%)
Jan 12, 2024 3.360 3.640 3.360 3.490 43,041 +0.09(+2.65%)
Jan 11, 2024 3.460 3.623 3.298 3.400 91,888 -0.09(-2.58%)
Jan 10, 2024 3.740 3.742 3.240 3.490 161,946 -0.24(-6.43%)
Jan 09, 2024 3.880 3.900 3.580 3.730 117,558 -0.19(-4.85%)
Jan 08, 2024 3.810 3.961 3.560 3.920 260,713 +0.17(+4.53%)
Jan 05, 2024 3.620 3.750 3.550 3.750 115,538 +0.11(+3.02%)
Jan 04, 2024 3.760 3.760 3.530 3.640 142,833 +0.11(+3.12%)
Jan 03, 2024 3.730 3.732 3.300 3.530 215,638 -0.10(-2.62%)
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.