Stock Quote

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

Historical Prices

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.