Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gain Therapeutics Inc (NQ: GANX )

2.550 +0.040 (+1.59%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2021 5.310 5.450 5.270 5.430 38,568 +0.13(+2.45%)
Dec 30, 2021 5.330 5.460 5.290 5.300 91,094 +0.00(+0.00%)
Dec 29, 2021 5.320 5.450 5.250 5.300 57,394 -0.10(-1.85%)
Dec 28, 2021 6.150 6.150 5.330 5.400 95,731 -0.31(-5.43%)
Dec 27, 2021 5.750 5.800 5.450 5.710 97,610 +0.01(+0.26%)
Dec 23, 2021 5.880 5.930 5.500 5.695 77,150 -0.17(-2.82%)
Dec 22, 2021 5.720 5.910 5.720 5.860 16,996 +0.15(+2.63%)
Dec 21, 2021 5.470 5.995 5.470 5.710 32,705 +0.23(+4.20%)
Dec 20, 2021 5.900 6.100 5.460 5.480 50,077 -0.42(-7.12%)
Dec 17, 2021 5.520 5.990 5.460 5.900 81,688 +0.22(+3.87%)
Dec 16, 2021 5.750 5.861 5.480 5.680 57,936 +0.03(+0.53%)
Dec 15, 2021 5.560 5.870 5.417 5.650 85,520 +0.06(+1.07%)
Dec 14, 2021 5.630 5.790 5.570 5.590 26,969 -0.13(-2.27%)
Dec 13, 2021 5.940 6.055 5.540 5.720 63,960 -0.28(-4.67%)
Dec 10, 2021 6.010 6.350 5.930 6.000 22,120 +0.01(+0.17%)
Dec 09, 2021 6.190 6.440 5.990 5.990 30,696 -0.21(-3.39%)
Dec 08, 2021 6.450 6.461 6.150 6.200 28,971 -0.23(-3.58%)
Dec 07, 2021 6.000 6.520 6.000 6.430 57,878 +0.52(+8.80%)
Dec 06, 2021 6.520 6.535 5.850 5.910 89,425 -0.61(-9.36%)
Dec 03, 2021 6.660 6.830 6.200 6.520 113,216 -0.23(-3.41%)
Dec 02, 2021 7.090 7.090 6.490 6.750 95,703 -0.29(-4.12%)
Dec 01, 2021 7.250 7.493 6.950 7.040 97,648 -0.20(-2.76%)
Nov 30, 2021 7.550 7.640 7.080 7.240 78,559 -0.38(-4.99%)
Nov 29, 2021 7.920 7.930 7.612 7.620 43,163 -0.23(-2.93%)
Nov 26, 2021 7.790 7.921 7.700 7.850 31,541 -0.21(-2.61%)
Nov 24, 2021 7.720 8.090 7.700 8.060 36,427 +0.28(+3.60%)
Nov 23, 2021 8.100 8.250 7.720 7.780 65,585 -0.39(-4.77%)
Nov 22, 2021 8.330 8.330 7.950 8.170 61,187 -0.10(-1.21%)
Nov 19, 2021 8.670 8.710 8.190 8.270 111,010 -0.49(-5.59%)
Nov 18, 2021 9.250 8.840 8.700 8.760 120,760 -0.48(-5.19%)
Nov 17, 2021 9.500 9.500 8.900 9.240 118,533 +0.03(+0.33%)
Nov 16, 2021 8.500 9.240 8.200 9.210 163,435 +0.65(+7.59%)
Nov 15, 2021 8.600 9.700 7.610 8.560 762,728 +0.31(+3.76%)
Nov 12, 2021 7.370 8.440 7.370 8.250 210,987 +0.77(+10.29%)
Nov 11, 2021 7.890 7.890 7.400 7.480 70,511 -0.37(-4.71%)
Nov 10, 2021 7.240 7.850 351,196 +0.68(+9.48%)
Nov 09, 2021 7.660 7.760 7.120 7.170 77,803 -0.42(-5.53%)
Nov 08, 2021 7.990 7.990 7.500 7.590 51,383 -0.20(-2.57%)
Nov 05, 2021 7.830 7.943 7.520 7.790 30,675 +0.15(+1.96%)
Nov 04, 2021 7.750 7.750 7.400 7.640 44,281 -0.11(-1.42%)
Nov 03, 2021 7.530 8.100 7.120 7.750 174,386 +0.70(+9.93%)
Nov 02, 2021 7.010 7.050 6.900 7.050 15,547 +0.01(+0.14%)
Nov 01, 2021 6.960 7.256 6.960 7.040 8,687 +0.08(+1.15%)
Oct 29, 2021 7.180 7.190 6.960 6.960 14,579 -0.20(-2.79%)
Oct 28, 2021 6.990 7.270 6.990 7.160 28,834 +0.16(+2.29%)
Oct 27, 2021 7.070 7.070 6.900 7.000 9,124 -0.17(-2.37%)
Oct 26, 2021 6.900 7.300 7.170 25,599 +0.19(+2.72%)
Oct 25, 2021 6.970 6.989 6.763 6.980 24,333 +0.08(+1.16%)
Oct 22, 2021 7.100 7.100 6.874 6.900 27,763 -0.24(-3.36%)
Oct 21, 2021 6.830 7.242 6.830 7.140 37,236 +0.32(+4.69%)
Oct 20, 2021 6.880 7.000 6.800 6.820 34,042 -0.09(-1.30%)
Oct 19, 2021 6.880 6.940 6.760 6.910 16,567 +0.16(+2.37%)
Oct 18, 2021 6.850 7.000 6.750 6.750 60,226 -0.19(-2.74%)
Oct 15, 2021 6.700 6.950 6.500 6.940 70,187 +0.26(+3.89%)
Oct 14, 2021 6.650 6.880 6.566 6.680 17,016 +0.06(+0.91%)
Oct 13, 2021 6.720 6.843 6.500 6.620 10,789 -0.14(-2.07%)
Oct 12, 2021 6.650 7.200 6.650 6.760 26,778 +0.21(+3.21%)
Oct 11, 2021 7.120 7.272 6.550 6.550 42,925 -0.48(-6.83%)
Oct 08, 2021 6.990 7.290 6.800 7.030 30,440 +0.18(+2.63%)
Oct 07, 2021 6.990 7.190 6.850 6.850 23,985 -0.09(-1.30%)
Oct 06, 2021 7.050 7.150 6.865 6.940 32,779 -0.21(-2.94%)
Oct 05, 2021 7.180 7.479 7.100 7.150 21,853 -0.03(-0.42%)
Oct 04, 2021 7.310 7.330 7.180 7.180 17,006 -0.21(-2.84%)
Oct 01, 2021 7.450 7.550 7.325 7.390 31,484 -0.06(-0.74%)
Sep 30, 2021 7.690 7.820 7.330 7.445 69,161 -0.21(-2.68%)
Sep 29, 2021 7.790 7.854 7.560 7.650 21,677 -0.10(-1.29%)
Sep 28, 2021 7.740 7.900 7.540 7.750 50,299 +0.01(+0.13%)
Sep 27, 2021 7.400 7.790 7.119 7.740 44,984 +0.31(+4.17%)
Sep 24, 2021 7.380 7.430 7.110 7.430 32,446 -0.02(-0.27%)
Sep 23, 2021 7.740 7.740 7.200 7.450 39,212 -0.24(-3.14%)
Sep 22, 2021 7.500 7.920 7.500 7.692 29,305 +0.24(+3.24%)
Sep 21, 2021 7.320 7.480 7.250 7.450 22,406 +0.44(+6.28%)
Sep 20, 2021 7.620 7.620 6.900 7.010 164,156 -0.93(-11.71%)
Sep 17, 2021 7.430 7.940 7.430 7.940 53,986 +0.52(+7.01%)
Sep 16, 2021 7.980 7.980 7.350 7.420 24,755 -0.55(-6.90%)
Sep 15, 2021 7.810 8.227 7.780 7.970 49,456 +0.35(+4.59%)
Sep 14, 2021 8.400 8.430 7.350 7.620 115,798 -0.86(-10.14%)
Sep 13, 2021 9.110 9.253 8.230 8.480 92,784 -0.55(-6.09%)
Sep 10, 2021 9.100 9.440 8.700 9.030 135,154 +0.01(+0.11%)
Sep 09, 2021 8.700 9.200 8.520 9.020 455,974 -0.47(-4.95%)
Sep 08, 2021 9.410 9.750 8.510 9.490 6,409,844 +1.59(+20.13%)
Sep 07, 2021 7.760 8.000 7.600 7.900 25,967 +0.14(+1.80%)
Sep 03, 2021 7.930 8.000 7.750 7.760 8,864 -0.19(-2.39%)
Sep 02, 2021 7.792 8.040 7.792 7.950 9,249 +0.12(+1.53%)
Sep 01, 2021 7.800 8.099 7.680 7.830 42,558 +0.03(+0.38%)
Aug 31, 2021 7.850 7.900 7.654 7.800 16,711 -0.05(-0.64%)
Aug 30, 2021 7.690 8.050 7.650 7.850 31,414 +0.07(+0.90%)
Aug 27, 2021 7.830 7.910 7.750 7.780 1,773 -0.07(-0.89%)
Aug 26, 2021 7.960 7.970 7.710 7.850 6,633 -0.11(-1.38%)
Aug 25, 2021 7.971 8.210 7.950 7.960 19,748 -0.03(-0.38%)
Aug 24, 2021 7.840 8.000 7.700 7.990 17,410 +0.09(+1.14%)
Aug 23, 2021 8.110 8.110 7.650 7.900 36,450 -0.07(-0.88%)
Aug 20, 2021 7.950 8.150 7.790 7.970 74,322 +0.34(+4.46%)
Aug 19, 2021 7.760 7.862 7.550 7.630 16,107 -0.17(-2.12%)
Aug 18, 2021 7.750 8.090 7.630 7.795 63,189 -0.20(-2.44%)
Aug 17, 2021 7.708 8.015 7.655 7.990 18,811 +0.23(+2.96%)
Aug 16, 2021 7.990 8.026 7.500 7.760 32,804 -0.24(-3.00%)
Aug 13, 2021 7.560 8.057 7.560 8.000 38,503 +0.28(+3.63%)
Aug 12, 2021 7.880 8.015 7.700 7.720 22,360 -0.08(-1.03%)
Aug 11, 2021 8.040 8.100 7.800 7.800 14,908 -0.20(-2.50%)
Aug 10, 2021 7.990 8.022 7.950 8.000 10,943 +0.10(+1.27%)
Aug 09, 2021 7.900 8.020 7.900 7.900 12,777 -0.10(-1.25%)
Aug 06, 2021 7.980 8.090 7.770 8.000 20,224 +0.00(+0.00%)
Aug 05, 2021 8.224 8.224 7.990 8.000 6,780 +0.00(+0.00%)
Aug 04, 2021 7.790 8.200 7.790 8.000 7,503 +0.00(+0.00%)
Aug 03, 2021 8.060 8.290 7.960 8.000 5,188 -0.05(-0.62%)
Aug 02, 2021 7.610 8.480 7.610 8.050 25,331 +0.05(+0.63%)
Jul 30, 2021 8.360 8.400 7.710 8.000 32,104 -0.20(-2.44%)
Jul 29, 2021 8.500 8.550 8.200 8.200 14,549 -0.10(-1.20%)
Jul 28, 2021 8.300 8.480 8.140 8.300 13,597 +0.00(+0.00%)
Jul 27, 2021 8.790 8.790 7.640 8.300 48,305 -0.55(-6.21%)
Jul 26, 2021 9.062 9.062 8.600 8.850 10,457 -0.15(-1.67%)
Jul 23, 2021 9.030 9.060 8.730 9.000 4,085 -0.15(-1.66%)
Jul 22, 2021 9.190 9.261 9.145 9.152 1,781 -0.01(-0.09%)
Jul 21, 2021 9.332 9.332 9.060 9.160 2,388 -0.04(-0.43%)
Jul 20, 2021 8.880 9.680 8.850 9.200 12,994 +0.22(+2.45%)
Jul 19, 2021 9.750 9.750 8.980 8.980 24,757 -0.48(-5.07%)
Jul 16, 2021 9.350 9.460 9.250 9.460 2,934 +0.06(+0.64%)
Jul 15, 2021 9.290 9.400 8.281 9.400 84,652 +0.04(+0.43%)
Jul 14, 2021 9.970 9.970 9.110 9.360 32,502 -0.61(-6.12%)
Jul 13, 2021 10.10 10.10 9.750 9.970 8,144 -0.10(-0.99%)
Jul 12, 2021 9.760 10.10 9.750 10.07 9,377 +0.17(+1.72%)
Jul 09, 2021 9.750 10.41 9.750 9.900 9,264 +0.30(+3.13%)
Jul 08, 2021 9.780 9.780 9.600 9.600 1,447 -0.23(-2.34%)
Jul 07, 2021 9.950 9.950 9.610 9.830 14,946 -0.15(-1.50%)
Jul 06, 2021 9.810 9.990 9.760 9.980 3,665 -0.03(-0.30%)
Jul 02, 2021 10.18 10.19 10.00 10.01 6,230 -0.25(-2.44%)
Jul 01, 2021 10.25 10.48 9.990 10.26 44,181 +0.26(+2.60%)
Jun 30, 2021 10.15 10.34 9.892 10.00 10,464 -0.20(-1.96%)
Jun 29, 2021 10.77 10.77 10.20 10.20 11,591 -0.35(-3.32%)
Jun 28, 2021 10.51 10.60 10.29 10.55 12,342 +0.17(+1.64%)
Jun 25, 2021 10.09 10.48 9.500 10.38 40,003 +0.23(+2.27%)
Jun 24, 2021 9.200 10.15 9.200 10.15 29,226 +0.99(+10.81%)
Jun 23, 2021 9.000 9.798 8.710 9.160 38,048 +0.20(+2.23%)
Jun 22, 2021 9.160 9.450 8.920 8.960 21,912 -0.35(-3.76%)
Jun 21, 2021 9.220 9.435 9.039 9.310 17,645 +0.23(+2.53%)
Jun 18, 2021 9.460 9.500 9.020 9.080 177,779 -0.18(-1.94%)
Jun 17, 2021 9.340 9.550 9.150 9.260 45,405 -0.14(-1.49%)
Jun 16, 2021 9.320 9.825 9.300 9.400 56,765 -0.08(-0.84%)
Jun 15, 2021 9.590 9.761 9.400 9.480 42,293 -0.18(-1.86%)
Jun 14, 2021 10.29 10.29 9.552 9.660 43,038 -0.50(-4.92%)
Jun 11, 2021 10.01 10.78 10.01 10.16 30,866 -0.07(-0.68%)
Jun 10, 2021 10.12 10.88 9.805 10.23 44,676 +0.07(+0.69%)
Jun 09, 2021 10.61 10.64 10.10 10.16 37,866 -0.49(-4.60%)
Jun 08, 2021 10.31 10.65 10.30 10.65 16,235 +0.35(+3.40%)
Jun 07, 2021 10.52 10.88 10.30 10.30 33,790 -0.34(-3.20%)
Jun 04, 2021 10.50 10.90 10.31 10.64 12,525 +0.34(+3.30%)
Jun 03, 2021 10.05 10.59 9.710 10.30 98,030 -0.15(-1.41%)
Jun 02, 2021 10.67 10.70 10.24 10.45 21,639 -0.34(-3.18%)
Jun 01, 2021 10.20 10.83 10.20 10.79 15,783 +0.20(+1.89%)
May 28, 2021 10.61 10.79 10.58 10.59 6,265 -0.04(-0.38%)
May 27, 2021 10.44 10.95 10.44 10.63 19,539 +0.15(+1.43%)
May 26, 2021 10.84 10.91 10.46 10.48 20,852 -0.32(-2.96%)
May 25, 2021 10.75 10.97 10.55 10.80 18,401 +0.29(+2.76%)
May 24, 2021 10.69 11.00 10.20 10.51 24,760 -0.06(-0.57%)
May 21, 2021 10.63 10.99 10.40 10.57 30,512 +0.17(+1.63%)
May 20, 2021 9.895 10.70 9.895 10.40 25,255 +0.61(+6.23%)
May 19, 2021 9.380 10.19 9.020 9.790 22,023 -0.06(-0.61%)
May 18, 2021 9.780 10.09 9.600 9.850 56,540 +0.06(+0.65%)
May 17, 2021 9.610 9.799 9.450 9.787 6,559 +0.18(+1.84%)
May 14, 2021 9.630 9.970 9.111 9.610 27,521 +0.61(+6.78%)
May 13, 2021 9.900 10.16 8.754 9.000 40,719 -0.78(-7.98%)
May 12, 2021 9.740 9.800 9.550 9.780 27,829 -0.03(-0.31%)
May 11, 2021 9.730 10.02 9.020 9.810 35,636 -0.22(-2.19%)
May 10, 2021 10.47 10.93 9.500 10.03 62,946 -0.47(-4.48%)
May 07, 2021 11.04 11.12 10.32 10.50 18,497 -0.50(-4.55%)
May 06, 2021 11.09 11.14 10.75 11.00 36,137 +0.00(+0.00%)
May 05, 2021 11.15 11.53 10.01 11.00 70,280 -0.35(-3.08%)
May 04, 2021 11.74 11.74 11.25 11.35 19,831 -0.17(-1.48%)
May 03, 2021 12.09 12.11 11.39 11.52 30,539 -0.56(-4.63%)
Apr 30, 2021 12.10 12.32 11.13 12.08 29,400 -0.17(-1.39%)
Apr 29, 2021 12.25 12.72 12.12 12.25 13,550 +0.05(+0.41%)
Apr 28, 2021 12.22 12.75 11.96 12.20 47,827 -0.14(-1.13%)
Apr 27, 2021 12.58 12.77 11.83 12.34 48,688 -0.32(-2.53%)
Apr 26, 2021 12.17 12.66 12.15 12.66 18,257 +0.56(+4.63%)
Apr 23, 2021 12.05 12.49 12.01 12.10 20,700 +0.00(+0.00%)
Apr 22, 2021 13.00 13.08 12.00 12.10 52,216 -0.56(-4.42%)
Apr 21, 2021 13.42 13.42 12.24 12.66 110,644 -0.84(-6.22%)
Apr 20, 2021 14.87 14.87 12.63 13.50 118,345 -0.47(-3.36%)
Apr 19, 2021 14.44 14.92 13.72 13.97 61,704 -0.53(-3.66%)
Apr 16, 2021 14.66 14.66 13.90 14.50 93,700 +0.40(+2.84%)
Apr 15, 2021 14.30 15.00 13.80 14.10 129,998 +0.08(+0.55%)
Apr 14, 2021 13.00 14.50 12.75 14.02 93,377 +0.82(+6.24%)
Apr 13, 2021 13.95 14.00 13.00 13.20 62,125 -0.80(-5.71%)
Apr 12, 2021 14.79 17.93 13.75 14.00 239,960 +0.02(+0.14%)
Apr 09, 2021 14.42 14.48 13.63 13.98 25,900 -0.02(-0.14%)
Apr 08, 2021 15.11 15.12 13.51 14.00 77,830 -0.80(-5.41%)
Apr 07, 2021 14.56 15.18 14.23 14.80 20,235 +0.18(+1.23%)
Apr 06, 2021 15.66 15.88 13.74 14.62 173,564 -1.18(-7.47%)
Apr 05, 2021 15.40 16.19 15.40 15.80 89,606 +0.40(+2.60%)
Apr 01, 2021 15.00 15.50 14.42 15.40 92,000 +0.48(+3.22%)
Mar 31, 2021 14.81 15.45 14.53 14.92 109,025 +0.26(+1.77%)
Mar 30, 2021 14.43 15.23 13.87 14.66 75,172 +0.36(+2.48%)
Mar 29, 2021 13.34 14.94 13.03 14.30 121,326 +0.79(+5.81%)
Mar 26, 2021 12.47 13.74 12.47 13.52 81,100 +1.05(+8.42%)
Mar 25, 2021 12.98 13.20 12.00 12.47 114,831 -0.14(-1.11%)
Mar 24, 2021 12.16 13.73 12.16 12.61 189,639 +0.46(+3.79%)
Mar 23, 2021 13.00 13.80 12.15 12.15 288,876 -1.05(-7.95%)
Mar 22, 2021 12.68 13.49 12.10 13.20 352,199 +1.00(+8.20%)
Mar 19, 2021 11.50 13.75 11.30 12.20 798,000 +1.00(+8.93%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.