Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Gain Therapeutics, Inc. - Common Stock (NQ:GANX)

1.645 -0.155 (-8.61%)
Streaming Delayed Price Updated: 9:35 AM EDT, Jul 1, 2025 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 (%)
Jun 30, 2025 1.940 1.966 1.800 1.800 411,717 -0.17(-8.63%)
Jun 27, 2025 1.950 2.020 1.850 1.970 282,981 -0.02(-1.01%)
Jun 26, 2025 1.920 2.044 1.890 1.990 377,611 +0.04(+2.05%)
Jun 25, 2025 1.820 1.976 1.670 1.950 329,050 +0.16(+8.94%)
Jun 24, 2025 1.700 1.790 1.650 1.790 184,964 +0.10(+5.92%)
Jun 23, 2025 1.720 1.790 1.670 1.690 313,127 -0.08(-4.52%)
Jun 20, 2025 1.790 1.830 1.620 1.770 784,231 -0.02(-1.12%)
Jun 18, 2025 1.710 1.820 1.710 1.790 356,601 +0.08(+4.68%)
Jun 17, 2025 1.720 1.800 1.660 1.710 292,751 -0.03(-1.72%)
Jun 16, 2025 1.770 1.810 1.660 1.740 111,678 +0.01(+0.58%)
Jun 13, 2025 1.780 1.798 1.660 1.730 221,052 -0.07(-3.89%)
Jun 12, 2025 1.770 1.820 1.750 1.800 214,583 +0.01(+0.56%)
Jun 11, 2025 1.910 1.910 1.750 1.790 491,255 -0.10(-5.29%)
Jun 10, 2025 1.910 1.950 1.880 1.890 271,871 -0.02(-1.05%)
Jun 09, 2025 1.950 1.992 1.860 1.910 208,757 -0.01(-0.52%)
Jun 06, 2025 1.900 2.000 1.850 1.920 222,826 +0.03(+1.86%)
Jun 05, 2025 1.980 2.070 1.860 1.885 265,875 -0.10(-5.28%)
Jun 04, 2025 2.010 2.047 1.870 1.990 194,133 -0.02(-1.00%)
Jun 03, 2025 1.960 2.080 1.910 2.010 382,364 +0.08(+4.15%)
Jun 02, 2025 1.780 1.930 1.759 1.930 150,183 +0.16(+9.04%)
May 30, 2025 1.780 1.825 1.760 1.770 122,318 -0.02(-1.39%)
May 29, 2025 1.800 1.850 1.790 1.795 82,119 -0.01(-0.28%)
May 28, 2025 1.780 1.820 1.750 1.800 215,798 +0.03(+1.69%)
May 27, 2025 1.830 1.845 1.740 1.770 157,078 -0.03(-1.67%)
May 23, 2025 1.800 1.840 1.740 1.800 76,491 +0.01(+0.28%)
May 22, 2025 1.820 1.860 1.784 1.795 124,061 -0.02(-0.83%)
May 21, 2025 1.880 1.898 1.810 1.810 225,900 -0.10(-5.24%)
May 20, 2025 1.960 1.960 1.800 1.910 173,348 -0.05(-2.55%)
May 19, 2025 1.950 2.022 1.830 1.960 251,447 -0.05(-2.49%)
May 16, 2025 1.830 2.060 1.764 2.010 472,289 +0.20(+11.05%)
May 15, 2025 1.850 1.890 1.735 1.810 360,737 -0.05(-2.69%)
May 14, 2025 1.970 1.970 1.800 1.860 421,678 -0.07(-3.63%)
May 13, 2025 2.000 2.000 1.840 1.930 137,615 +0.01(+0.52%)
May 12, 2025 1.990 1.996 1.880 1.920 228,993 -0.02(-1.03%)
May 09, 2025 2.020 2.062 1.920 1.940 94,601 -0.08(-4.20%)
May 08, 2025 1.950 2.070 1.940 2.025 220,739 +0.07(+3.85%)
May 07, 2025 1.900 1.985 1.880 1.950 163,640 +0.06(+3.17%)
May 06, 2025 2.030 2.049 1.850 1.890 328,858 -0.14(-6.90%)
May 05, 2025 2.060 2.170 1.997 2.030 257,452 -0.03(-1.46%)
May 02, 2025 2.250 2.270 2.030 2.060 398,670 -0.12(-5.50%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.