Latest:

Fat Pitch Financials

Special situation stocks and value investing

Stock Quote

Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gain Therapeutics Inc (NQ: GANX )

3.850 -0.020 (-0.52%)
Streaming Delayed Price Updated: 11:23 AM EST, Feb 3, 2023 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 (%)
Feb 02, 2023 4.100 4.140 3.650 3.870 117,872 -0.10(-2.52%)
Feb 01, 2023 3.981 4.055 3.829 3.970 30,809 +0.02(+0.51%)
Jan 31, 2023 3.980 4.050 3.910 3.950 30,509 +0.05(+1.28%)
Jan 30, 2023 4.098 4.098 3.880 3.900 41,908 -0.17(-4.18%)
Jan 27, 2023 4.220 4.220 4.010 4.070 40,543 -0.18(-4.24%)
Jan 26, 2023 4.360 4.400 4.230 4.250 34,477 -0.10(-2.30%)
Jan 25, 2023 4.250 4.440 4.140 4.350 57,324 +0.10(+2.35%)
Jan 24, 2023 4.050 4.320 3.930 4.250 92,079 +0.15(+3.66%)
Jan 23, 2023 3.830 4.150 3.830 4.100 99,199 +0.28(+7.33%)
Jan 20, 2023 3.690 3.900 3.641 3.820 26,331 +0.12(+3.24%)
Jan 19, 2023 3.640 3.775 3.588 3.700 21,677 -0.01(-0.27%)
Jan 18, 2023 3.770 3.780 3.500 3.710 42,163 -0.05(-1.33%)
Jan 17, 2023 3.890 3.890 3.730 3.760 49,308 -0.12(-3.10%)
Jan 13, 2023 3.770 3.990 3.740 3.880 63,656 +0.09(+2.38%)
Jan 12, 2023 3.700 3.800 3.610 3.790 47,259 +0.10(+2.79%)
Jan 11, 2023 3.470 3.700 3.450 3.687 71,413 +0.22(+6.26%)
Jan 10, 2023 3.270 3.500 3.190 3.470 73,790 +0.21(+6.44%)
Jan 09, 2023 3.250 3.401 3.170 3.260 51,814 +0.02(+0.62%)
Jan 06, 2023 3.215 3.250 3.206 3.240 14,394 +0.06(+1.89%)
Jan 05, 2023 3.200 3.230 3.170 3.180 14,885 -0.07(-2.15%)
Jan 04, 2023 3.160 3.270 3.153 3.250 12,257 +0.01(+0.31%)
Jan 03, 2023 3.240 3.260 3.180 3.240 41,431 +0.11(+3.51%)
Dec 30, 2022 2.990 3.160 2.940 3.130 71,772 +0.08(+2.62%)
Dec 29, 2022 2.900 3.050 2.800 3.050 125,470 +0.16(+5.54%)
Dec 28, 2022 2.940 2.991 2.808 2.890 50,328 -0.11(-3.51%)
Dec 27, 2022 3.170 3.170 2.933 2.995 65,573 -0.15(-4.92%)
Dec 23, 2022 2.920 3.150 2.890 3.150 46,136 +0.20(+6.78%)
Dec 22, 2022 3.000 3.058 2.950 2.950 28,745 +0.00(+0.00%)
Dec 21, 2022 3.000 3.150 2.950 2.950 32,842 -0.05(-1.67%)
Dec 20, 2022 2.890 3.080 2.890 3.000 34,355 +0.03(+1.01%)
Dec 19, 2022 2.980 3.010 2.874 2.970 90,021 -0.01(-0.34%)
Dec 16, 2022 2.970 3.000 2.900 2.980 28,390 -0.02(-0.67%)
Dec 15, 2022 2.975 3.018 2.910 3.000 79,468 -0.01(-0.33%)
Dec 14, 2022 3.000 3.060 2.960 3.010 79,210 -0.04(-1.31%)
Dec 13, 2022 3.050 3.090 2.960 3.050 48,533 +0.00(+0.00%)
Dec 12, 2022 3.150 3.150 3.000 3.050 24,942 -0.07(-2.24%)
Dec 09, 2022 3.260 3.273 3.100 3.120 41,979 -0.09(-2.80%)
Dec 08, 2022 3.250 3.279 3.180 3.210 27,087 -0.06(-1.83%)
Dec 07, 2022 3.265 3.290 3.218 3.270 20,443 +0.00(+0.00%)
Dec 06, 2022 3.290 3.290 3.176 3.270 16,800 -0.02(-0.61%)
Dec 05, 2022 3.250 3.400 3.230 3.290 81,339 +0.05(+1.54%)
Dec 02, 2022 3.040 3.250 3.010 3.240 45,689 +0.18(+5.88%)
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.