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 )

3.190 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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 (%)
Apr 24, 2024 3.540 3.650 3.120 3.190 146,812 -0.20(-5.90%)
Apr 23, 2024 3.130 3.390 3.070 3.390 66,419 +0.22(+6.94%)
Apr 22, 2024 3.270 3.430 3.120 3.170 53,675 -0.01(-0.31%)
Apr 19, 2024 3.110 3.260 3.000 3.180 71,353 +0.03(+0.95%)
Apr 18, 2024 3.190 3.320 3.100 3.150 78,261 -0.03(-0.94%)
Apr 17, 2024 3.160 3.271 3.100 3.180 80,646 +0.02(+0.63%)
Apr 16, 2024 3.100 3.190 2.925 3.160 111,460 +0.07(+2.27%)
Apr 15, 2024 3.100 3.230 3.020 3.090 81,897 -0.06(-1.90%)
Apr 12, 2024 3.260 3.323 3.010 3.150 124,939 -0.21(-6.25%)
Apr 11, 2024 3.340 3.405 3.250 3.360 47,378 +0.02(+0.60%)
Apr 10, 2024 3.310 3.390 3.100 3.340 79,671 -0.04(-1.18%)
Apr 09, 2024 3.410 3.530 3.300 3.380 63,783 -0.05(-1.46%)
Apr 08, 2024 3.570 3.638 3.310 3.430 76,270 -0.13(-3.65%)
Apr 05, 2024 3.570 3.720 3.490 3.560 105,241 -0.02(-0.56%)
Apr 04, 2024 4.040 4.040 3.450 3.580 177,370 -0.41(-10.28%)
Apr 03, 2024 3.820 4.040 3.740 3.990 58,129 +0.10(+2.57%)
Apr 02, 2024 4.000 4.000 3.820 3.890 92,070 +0.06(+1.57%)
Apr 01, 2024 4.000 4.000 3.570 3.830 129,119 +0.06(+1.59%)
Mar 28, 2024 3.690 3.950 3.680 3.770 102,217 +0.04(+1.07%)
Mar 27, 2024 3.840 3.895 3.600 3.730 114,019 -0.07(-1.84%)
Mar 26, 2024 3.650 3.958 3.570 3.800 145,671 +0.15(+4.11%)
Mar 25, 2024 4.100 4.100 3.550 3.650 210,378 -0.41(-10.10%)
Mar 22, 2024 4.370 4.445 3.800 4.060 246,921 -0.31(-7.09%)
Mar 21, 2024 4.280 4.630 4.210 4.370 214,889 +0.11(+2.58%)
Mar 20, 2024 4.280 4.350 4.090 4.260 78,321 +0.01(+0.24%)
Mar 19, 2024 4.380 4.380 4.200 4.250 46,412 -0.11(-2.52%)
Mar 18, 2024 4.320 4.500 4.250 4.360 70,799 +0.07(+1.63%)
Mar 15, 2024 4.340 4.432 4.215 4.290 183,567 +0.01(+0.23%)
Mar 14, 2024 4.480 4.480 4.200 4.280 145,820 -0.26(-5.73%)
Mar 13, 2024 4.650 4.650 4.385 4.540 58,829 -0.02(-0.44%)
Mar 12, 2024 4.700 4.740 4.390 4.560 104,016 -0.11(-2.36%)
Mar 11, 2024 4.700 4.740 4.650 4.670 26,441 -0.06(-1.27%)
Mar 08, 2024 4.660 4.800 4.640 4.730 44,774 +0.13(+2.83%)
Mar 07, 2024 4.680 4.750 4.580 4.600 76,807 -0.11(-2.34%)
Mar 06, 2024 4.640 4.776 4.600 4.710 69,979 +0.05(+1.07%)
Mar 05, 2024 4.500 4.800 4.172 4.660 696,714 -0.06(-1.27%)
Mar 04, 2024 4.740 5.190 4.700 4.720 348,176 +0.04(+0.85%)
Mar 01, 2024 4.640 4.700 4.520 4.680 103,245 +0.19(+4.23%)
Feb 29, 2024 4.530 4.620 4.440 4.490 62,893 +0.03(+0.67%)
Feb 28, 2024 4.640 4.800 4.460 4.460 71,139 -0.17(-3.67%)
Feb 27, 2024 4.570 4.695 4.400 4.630 104,684 +0.13(+2.89%)
Feb 26, 2024 4.520 4.750 4.418 4.500 65,845 -0.05(-1.10%)
Feb 23, 2024 4.390 4.640 4.360 4.550 61,314 +0.11(+2.48%)
Feb 22, 2024 4.380 4.500 4.098 4.440 196,142 +0.02(+0.45%)
Feb 21, 2024 4.670 4.750 4.390 4.420 128,219 -0.25(-5.35%)
Feb 20, 2024 4.780 4.890 4.661 4.670 80,162 -0.15(-3.11%)
Feb 16, 2024 4.780 4.923 4.620 4.820 98,042 +0.02(+0.42%)
Feb 15, 2024 4.810 4.910 4.650 4.800 102,747 +0.07(+1.48%)
Feb 14, 2024 4.510 4.750 4.510 4.730 141,241 +0.22(+4.88%)
Feb 13, 2024 4.760 4.840 4.500 4.510 148,802 -0.27(-5.65%)
Feb 12, 2024 5.160 5.300 4.760 4.780 232,120 -0.26(-5.16%)
Feb 09, 2024 4.960 5.300 4.910 5.040 586,502 +0.20(+4.13%)
Feb 08, 2024 4.890 5.190 4.610 4.840 575,698 +0.09(+1.89%)
Feb 07, 2024 4.570 5.330 4.390 4.750 1,451,537 +0.28(+6.26%)
Feb 06, 2024 4.370 4.700 4.260 4.470 230,236 +0.08(+1.82%)
Feb 05, 2024 3.980 4.500 3.833 4.390 286,440 +0.45(+11.42%)
Feb 02, 2024 3.770 3.970 3.630 3.940 70,889 +0.17(+4.51%)
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.