Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Gain Therapeutics Inc (NQ: GANX )

2.320 -0.180 (-7.20%)

Streaming Delayed Price Updated: 4:00 PM EDT, Nov 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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	219,514	-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	303,376	+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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Gain Therapeutics Inc (NQ: GANX )

Historical Prices