Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Gain Therapeutics Inc
(NQ:
GANX
)
1.720
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EST, Nov 22, 2024
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Nov 22, 2024
1.600
1.780
1.561
1.720
205,127
+0.10(+6.17%)
Nov 21, 2024
1.650
1.750
1.560
1.620
194,626
-0.04(-2.41%)
Nov 20, 2024
1.680
1.750
1.610
1.660
141,791
-0.06(-3.49%)
Nov 19, 2024
1.690
1.770
1.630
1.720
190,183
+0.03(+1.78%)
Nov 18, 2024
1.870
2.000
1.625
1.690
407,466
-0.16(-8.40%)
Nov 15, 2024
1.660
1.900
1.660
1.845
450,962
+0.10(+5.73%)
Nov 14, 2024
2.030
2.030
1.640
1.745
438,373
-0.28(-14.04%)
Nov 13, 2024
2.100
2.190
1.940
2.030
223,740
-0.05(-2.40%)
Nov 12, 2024
2.140
2.190
2.020
2.080
192,367
-0.09(-4.15%)
Nov 11, 2024
2.200
2.250
2.050
2.170
197,859
-0.04(-2.03%)
Nov 08, 2024
2.230
2.280
2.100
2.215
156,005
-0.02(-0.67%)
Nov 07, 2024
2.290
2.340
2.190
2.230
165,108
-0.04(-1.76%)
Nov 06, 2024
2.240
2.310
2.200
2.270
224,176
+0.05(+2.25%)
Nov 05, 2024
2.060
2.300
2.020
2.220
191,973
+0.15(+7.25%)
Nov 04, 2024
2.290
2.390
2.070
2.070
398,533
-0.25(-10.78%)
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
219,552
-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
304,800
+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
.